Artisan International Fund Institutional Class (APHIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
33.86
+0.24 (0.71%)
Jun 20, 2025, 4:00 PM EDT
APHIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 26, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | 1.03% |
| Jun 25, 2025 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | -0.44% |
| Jun 24, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | 0.53% |
| Jun 23, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | 0.59% |
| Jun 20, 2025 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | 0.71% |
| Jun 18, 2025 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | -0.09% |
| Jun 17, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | -1.06% |
| Jun 16, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | 0.98% |
| Jun 13, 2025 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | -0.41% |
| Jun 12, 2025 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | 0.68% |
| Jun 11, 2025 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | 0.06% |
| Jun 10, 2025 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | -0.18% |
| Jun 9, 2025 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | -0.33% |
| Jun 6, 2025 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | 0.57% |
| Jun 5, 2025 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | 0.03% |
| Jun 4, 2025 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | 0.60% |
| Jun 3, 2025 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | -0.45% |
| Jun 2, 2025 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | 1.55% |
| 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% |