Artisan Global Value Fund Institutional Class (APHGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.79
+0.44 (1.61%)
Apr 2, 2026, 8:05 AM EST
APHGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | -0.43% |
| Apr 1, 2026 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 1.61% |
| Mar 31, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 1.94% |
| Mar 30, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 0.60% |
| Mar 27, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | -1.59% |
| Mar 26, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -1.78% |
| Mar 25, 2026 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 0.36% |
| Mar 24, 2026 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | -0.04% |
| Mar 23, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.77% |
| Mar 20, 2026 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | -0.87% |
| Mar 19, 2026 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | -0.54% |
| Mar 18, 2026 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | -1.00% |
| Mar 17, 2026 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | 0.58% |
| Mar 16, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 1.05% |
| Mar 13, 2026 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | -0.43% |
| Mar 12, 2026 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | -1.32% |
| Mar 11, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| Mar 10, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.32% |
| Mar 9, 2026 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | -0.21% |
| Mar 6, 2026 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | -1.27% |
| Mar 5, 2026 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | -0.46% |
| Mar 4, 2026 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
| Mar 3, 2026 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | -2.27% |
| Mar 2, 2026 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | -1.49% |
| Feb 27, 2026 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | -0.44% |
| Feb 26, 2026 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 0.68% |
| Feb 25, 2026 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | 0.58% |
| Feb 24, 2026 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 0.51% |
| Feb 23, 2026 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | -1.02% |
| Feb 20, 2026 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 0.61% |
| Feb 19, 2026 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
| Feb 18, 2026 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 0.58% |
| Feb 17, 2026 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 0.45% |
| Feb 13, 2026 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 0.24% |
| Feb 12, 2026 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -0.75% |
| Feb 11, 2026 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | -0.65% |
| Feb 10, 2026 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | -0.24% |
| Feb 9, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.58% |
| Feb 6, 2026 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 1.07% |
| Feb 5, 2026 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -1.50% |
| Feb 4, 2026 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | -0.07% |
| Feb 3, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | -0.07% |
| Feb 2, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.17% |
| Jan 30, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -0.78% |
| Jan 29, 2026 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 0.82% |
| Jan 28, 2026 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 0.03% |
| Jan 27, 2026 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 0.34% |
| Jan 26, 2026 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 0.58% |
| Jan 23, 2026 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | -0.27% |
| Jan 22, 2026 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 1.18% |