Artisan International Fund Institutional Class (APHIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
32.95
+0.21 (0.64%)
May 23, 2025, 4:00 PM EDT
APHIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | -0.09% |
| May 29, 2025 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | 0.58% |
| May 28, 2025 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | -1.53% |
| May 27, 2025 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | 1.15% |
| May 23, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | 0.64% |
| May 22, 2025 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | -0.03% |
| May 21, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | -0.06% |
| May 20, 2025 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | 0.18% |
| May 19, 2025 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | 1.18% |
| May 16, 2025 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | 0.72% |
| May 15, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 1.29% |
| May 14, 2025 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | 0.28% |
| May 13, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.25% |
| May 12, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | -0.91% |
| May 9, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | 0.63% |
| May 8, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | -0.06% |
| May 7, 2025 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | 0.16% |
| May 6, 2025 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | -0.06% |
| May 5, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | 0.35% |
| May 2, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 1.77% |
| May 1, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -0.38% |
| Apr 30, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 0.68% |
| Apr 29, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 0.39% |
| Apr 28, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 0.62% |
| Apr 25, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 0.23% |
| Apr 24, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 0.79% |
| Apr 23, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | -0.16% |
| Apr 22, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 2.15% |
| Apr 21, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.30% |
| Apr 17, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 0.78% |
| Apr 16, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | 0.03% |
| Apr 15, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 1.02% |
| Apr 14, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 1.59% |
| Apr 11, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 2.27% |
| Apr 10, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 0.82% |
| Apr 9, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 3.13% |
| Apr 8, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 0.82% |
| Apr 7, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -4.16% |
| Apr 4, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | -5.73% |
| Apr 3, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
| Apr 2, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | -0.03% |
| Apr 1, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 0.61% |
| Mar 31, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | -1.03% |
| Mar 28, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | -0.93% |
| Mar 27, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 0.43% |
| Mar 26, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | -0.89% |
| Mar 25, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 0.03% |
| Mar 24, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | -1.17% |
| Mar 20, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | -1.16% |
| Mar 19, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -0.03% |