Artisan Global Value Institutional (APHGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.01
+0.39 (1.27%)
Oct 15, 2026, 4:00 PM EST
APHGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 1.27% |
| Oct 14, 2026 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | -0.36% |
| Oct 13, 2026 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | -0.19% |
| Oct 12, 2026 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 0.56% |
| Oct 9, 2026 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 0.69% |
| Oct 8, 2026 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 0.26% |
| Oct 7, 2026 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | -0.49% |
| Oct 6, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 0.20% |
| Oct 5, 2026 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 0.50% |
| Oct 2, 2026 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 0.53% |
| Oct 1, 2026 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | -0.76% |
| Sep 30, 2026 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -0.62% |
| Sep 29, 2026 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | -0.16% |
| Sep 28, 2026 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | -0.97% |
| Sep 25, 2026 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 0.32% |
| Sep 24, 2026 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 0.07% |
| Sep 23, 2026 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | -0.68% |
| Sep 22, 2026 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | -0.77% |
| Sep 21, 2026 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 1.00% |
| Sep 18, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.48% |
| Sep 17, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -0.13% |
| Sep 16, 2026 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | -0.73% |
| Sep 15, 2026 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | -0.63% |
| Sep 14, 2026 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | 0.29% |
| Sep 11, 2026 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 0.29% |
| Sep 10, 2026 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | -0.03% |
| Sep 9, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | -0.85% |
| Sep 8, 2026 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | -0.94% |
| Sep 4, 2026 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | -0.37% |
| Sep 3, 2026 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | 0.75% |
| Sep 2, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.28% |
| Sep 1, 2026 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | -0.25% |
| Aug 31, 2026 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | -0.53% |
| Aug 28, 2026 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | -0.03% |
| Aug 27, 2026 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | -0.47% |
| 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% |