Artisan Global Equity Fund Institutional Shares (APHHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.95
+0.47 (2.29%)
Apr 22, 2025, 4:00 PM EDT
APHHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.10% |
| Apr 22, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 2.29% |
| Apr 21, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -0.87% |
| Apr 17, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.63% |
| Apr 16, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -0.53% |
| Apr 15, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.78% |
| Apr 14, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 1.54% |
| Apr 11, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 2.23% |
| Apr 10, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -0.20% |
| Apr 9, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 4.77% |
| Apr 8, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 0.64% |
| Apr 7, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -3.30% |
| Apr 4, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | -6.28% |
| Apr 3, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -1.00% |
| Apr 2, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.10% |
| Apr 1, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0.72% |
| Mar 31, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -1.00% |
| Mar 28, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -1.37% |
| Mar 27, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 0.24% |
| Mar 26, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -0.84% |
| Mar 25, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -0.05% |
| Mar 24, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -0.65% |
| Mar 20, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -1.10% |
| Mar 19, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.05% |
| Mar 18, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0.28% |
| Mar 17, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 1.93% |
| Mar 14, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 2.16% |
| Mar 13, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -0.48% |
| Mar 12, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 0.63% |
| Mar 11, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | -0.34% |
| Mar 10, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -2.93% |
| Mar 7, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 0.56% |
| Mar 6, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -0.56% |
| Mar 5, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 2.77% |
| Mar 4, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | -0.29% |
| Mar 3, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.48% |
| Feb 28, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 0.10% |
| Feb 27, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.81% |
| Feb 26, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0.57% |
| Feb 25, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.34% |
| Feb 24, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -0.43% |
| Feb 21, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -0.33% |
| Feb 20, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -0.33% |
| Feb 19, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -0.61% |
| Feb 18, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 1.53% |
| Feb 14, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 0.38% |
| Feb 13, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 1.02% |
| Feb 12, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.39% |
| Feb 11, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.69% |
| Feb 10, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0.15% |