Artisan Global Value Institutional (APHGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
32.14
-0.02 (-0.06%)
Aug 26, 2026, 4:00 PM EST
APHGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | -0.06% |
| Aug 25, 2026 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | -0.06% |
| Aug 24, 2026 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | 0.25% |
| Aug 21, 2026 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | 0.91% |
| Aug 20, 2026 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | 0.06% |
| Aug 19, 2026 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | 0.22% |
| Aug 18, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -0.16% |
| Aug 17, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | -1.06% |
| Aug 14, 2026 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | 0.03% |
| Aug 13, 2026 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | 0.56% |
| Aug 12, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -0.09% |
| Aug 11, 2026 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | -0.13% |
| Aug 10, 2026 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | 0.16% |
| Aug 7, 2026 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | 0.35% |
| Aug 6, 2026 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | -0.44% |
| Aug 5, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 0.35% |
| Aug 4, 2026 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | 0.60% |
| Aug 3, 2026 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 0.41% |
| Jul 31, 2026 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | 0.38% |
| Jul 30, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.16% |
| Jul 29, 2026 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | -0.35% |
| Jul 28, 2026 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 1.38% |
| Jul 27, 2026 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | 0.74% |
| Jul 24, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.16% |
| Jul 23, 2026 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -1.03% |
| Jul 22, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | -0.26% |
| Jul 21, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.13% |
| Jul 20, 2026 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | -0.19% |
| Jul 17, 2026 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | -0.54% |
| Jul 16, 2026 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | -0.82% |
| Jul 15, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 0.96% |
| Jul 14, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.16% |
| Jul 13, 2026 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | -0.51% |
| Jul 10, 2026 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 0.60% |
| Jul 9, 2026 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 0.19% |
| Jul 8, 2026 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | -1.45% |
| Jul 7, 2026 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | 0.22% |
| Jul 6, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 0.95% |
| Jul 2, 2026 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 1.06% |
| Jul 1, 2026 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 0.74% |
| Jun 30, 2026 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 0.03% |
| Jun 29, 2026 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | -0.16% |
| Jun 26, 2026 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | 0.19% |
| Jun 25, 2026 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 0.19% |
| Jun 24, 2026 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 0.88% |
| Jun 23, 2026 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | -0.78% |
| Jun 22, 2026 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | -0.39% |
| Jun 18, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.10% |
| Jun 17, 2026 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | -0.84% |
| Jun 16, 2026 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | 0.52% |