Artisan Global Value Fund (APHGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.82
+0.07 (0.22%)
Jul 8, 2026, 8:05 AM EST
APHGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 31.82 | 31.82 | 31.82 | 31.82 | - | - |
| 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% |
| Jun 15, 2026 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 0.58% |
| Jun 12, 2026 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 1.32% |
| Jun 11, 2026 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 1.23% |
| Jun 10, 2026 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | -1.54% |
| Jun 9, 2026 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 1.53% |
| Jun 8, 2026 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | -0.73% |
| Jun 5, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -1.31% |
| Jun 4, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 1.22% |
| Jun 3, 2026 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -0.72% |
| Jun 2, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.16% |
| Jun 1, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 0.33% |
| May 29, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 0.30% |
| May 28, 2026 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | -0.10% |
| May 27, 2026 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 0.66% |
| May 26, 2026 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | 0.23% |
| May 22, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | -0.33% |
| May 21, 2026 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 0.70% |
| May 20, 2026 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 0.57% |
| 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% |