Artisan International Small-Mid Fund Institutional Share (APHJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.32
+0.36 (1.90%)
Apr 2, 2026, 8:05 AM EST
APHJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | -0.47% |
| Apr 1, 2026 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 1.90% |
| Mar 31, 2026 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 3.27% |
| Mar 30, 2026 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -0.38% |
| Mar 27, 2026 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | -1.86% |
| Mar 26, 2026 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | -0.79% |
| Mar 25, 2026 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 2.38% |
| Mar 24, 2026 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | -0.48% |
| Mar 23, 2026 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 1.86% |
| Mar 20, 2026 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -1.99% |
| Mar 19, 2026 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | -0.69% |
| Mar 18, 2026 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | -1.06% |
| Mar 17, 2026 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 0.69% |
| Mar 16, 2026 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 1.18% |
| Mar 13, 2026 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | -1.27% |
| Mar 12, 2026 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | -2.13% |
| Mar 11, 2026 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -0.57% |
| Mar 10, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 0.26% |
| Mar 9, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.16% |
| Mar 6, 2026 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | -0.41% |
| Mar 5, 2026 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -1.07% |
| Mar 4, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0.77% |
| Mar 3, 2026 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -2.70% |
| Mar 2, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -0.65% |
| Feb 27, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.20% |
| Feb 26, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0.45% |
| Feb 25, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.35% |
| Feb 24, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.91% |
| Feb 23, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -0.40% |
| Feb 20, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.76% |
| Feb 19, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 0.10% |
| Feb 18, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.10% |
| Feb 17, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -0.05% |
| Feb 13, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| Feb 12, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -1.25% |
| Feb 11, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -0.30% |
| Feb 10, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.60% |
| Feb 9, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.66% |
| Feb 6, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 1.90% |
| Feb 5, 2026 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -1.07% |
| Feb 4, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -0.10% |
| Feb 3, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -0.25% |
| Feb 2, 2026 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 0.56% |
| Jan 30, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.56% |
| Jan 29, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -0.55% |
| Jan 28, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -1.28% |
| Jan 27, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.95% |
| Jan 26, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.30% |
| Jan 23, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.10% |
| Jan 22, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.70% |