Artisan Global Value Fund Institutional Class (APHGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.07
+0.46 (1.55%)
May 19, 2026, 8:05 AM EST
APHGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | -0.76% |
| May 18, 2026 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 1.55% |
| May 15, 2026 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | -1.50% |
| May 14, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 0.60% |
| May 13, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 0.13% |
| May 12, 2026 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 0.44% |
| May 11, 2026 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | -0.03% |
| May 8, 2026 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | -0.37% |
| May 7, 2026 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | -0.63% |
| May 6, 2026 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 2.39% |
| May 5, 2026 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 0.51% |
| May 4, 2026 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | -0.31% |
| May 1, 2026 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | -0.34% |
| Apr 30, 2026 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 1.07% |
| Apr 29, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -0.48% |
| Apr 28, 2026 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | -0.31% |
| Apr 27, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 0.41% |
| Apr 24, 2026 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | -0.24% |
| Apr 23, 2026 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | -0.44% |
| Apr 22, 2026 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | -0.17% |
| Apr 21, 2026 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | -0.57% |
| Apr 20, 2026 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | -0.57% |
| Apr 17, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 1.09% |
| Apr 16, 2026 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | -0.07% |
| Apr 15, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.31% |
| Apr 14, 2026 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 0.96% |
| Apr 13, 2026 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | 0.87% |
| Apr 10, 2026 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | -0.35% |
| Apr 9, 2026 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
| Apr 8, 2026 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 3.36% |
| Apr 7, 2026 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 0.29% |
| Apr 6, 2026 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | 0.87% |
| 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% |