Artisan Global Value Fund Institutional Class (APHGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.86
-0.18 (-0.69%)
Jul 16, 2025, 8:05 AM EDT
APHGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 16, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | - | - |
| Jul 15, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -0.69% |
| Jul 14, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0.04% |
| Jul 11, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | -0.88% |
| Jul 10, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 0.57% |
| Jul 9, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.38% |
| Jul 8, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -0.04% |
| Jul 7, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -0.76% |
| Jul 3, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.38% |
| Jul 2, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -0.23% |
| Jul 1, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0.23% |
| Jun 30, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.35% |
| Jun 27, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 0.93% |
| Jun 26, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 0.70% |
| Jun 25, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -0.23% |
| Jun 24, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 1.62% |
| Jun 23, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.20% |
| Jun 20, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.24% |
| Jun 18, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -0.12% |
| Jun 17, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.78% |
| Jun 16, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.39% |
| Jun 13, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.36% |
| Jun 12, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.51% |
| Jun 11, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -0.04% |
| Jun 10, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -0.04% |
| Jun 9, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -0.12% |
| Jun 6, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 0.82% |
| Jun 5, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.16% |
| Jun 4, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.28% |
| Jun 3, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.28% |
| Jun 2, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.63% |
| May 30, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -0.08% |
| May 29, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.28% |
| May 28, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.67% |
| May 27, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 1.24% |
| May 23, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.24% |
| May 22, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.48% |
| May 21, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.86% |
| May 20, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.08% |
| May 19, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.43% |
| May 16, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.64% |
| May 15, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 1.04% |
| May 14, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -0.08% |
| May 13, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| May 12, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 1.34% |
| May 9, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.12% |
| May 8, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.29% |
| May 7, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 0.04% |
| May 6, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.41% |
| May 5, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.04% |