Artisan Global Equity Fund Institutional Shares (APHHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.45
-0.33 (-1.28%)
At close: May 19, 2026
APHHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -1.28% |
| May 18, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 0.51% |
| May 15, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -3.10% |
| May 14, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | -0.15% |
| May 13, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 0.68% |
| May 12, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | -1.27% |
| May 11, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 0.30% |
| May 8, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | -0.52% |
| May 7, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | -1.18% |
| May 6, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 3.20% |
| May 5, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 0.54% |
| May 4, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 0.42% |
| May 1, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -0.42% |
| Apr 30, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 2.12% |
| Apr 29, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -0.62% |
| Apr 28, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -0.66% |
| Apr 27, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0.27% |
| Apr 24, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 1.10% |
| Apr 23, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -0.16% |
| Apr 22, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.83% |
| Apr 21, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -0.94% |
| Apr 20, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -0.81% |
| Apr 17, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 0.31% |
| Apr 16, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.47% |
| Apr 15, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -0.12% |
| Apr 14, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 1.10% |
| Apr 13, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.72% |
| Apr 10, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.60% |
| Apr 9, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 0.12% |
| Apr 8, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 3.74% |
| Apr 7, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 0.38% |
| Apr 6, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 1.01% |
| Apr 2, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -0.71% |
| Apr 1, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 3.33% |
| Mar 31, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 1.09% |
| Mar 30, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -1.08% |
| Mar 27, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -1.95% |
| Mar 26, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -2.36% |
| Mar 25, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 2.94% |
| Mar 24, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 0.43% |
| Mar 23, 2026 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 0.04% |
| Mar 20, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -2.62% |
| Mar 19, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | -1.07% |
| Mar 18, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | -0.94% |
| Mar 17, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.20% |
| Mar 16, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0.41% |
| Mar 13, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -0.61% |
| Mar 12, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -1.33% |
| Mar 11, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -0.04% |
| Mar 10, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 0.93% |