Artisan International Small-Mid Fund Institutional Share (APHJX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.47
+0.09 (0.46%)
Jun 6, 2025, 4:00 PM EDT
APHJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 0.46% |
| Jun 5, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -0.10% |
| Jun 4, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.83% |
| Jun 3, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
| Jun 2, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 1.16% |
| May 30, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -0.11% |
| May 29, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 0.63% |
| May 28, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | -0.53% |
| May 27, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 1.39% |
| May 23, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 0.37% |
| May 22, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 0.05% |
| May 21, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | -0.95% |
| May 20, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 0.69% |
| May 19, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 0.92% |
| May 16, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 0.60% |
| May 15, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.54% |
| May 14, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -0.43% |
| May 13, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 0.38% |
| May 12, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 1.16% |
| May 9, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0.67% |
| May 8, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0.11% |
| May 7, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | -0.50% |
| May 6, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.66% |
| May 5, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -0.05% |
| May 2, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 1.33% |
| May 1, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | -0.17% |
| Apr 30, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0.61% |
| Apr 29, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 0.84% |
| Apr 28, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 0.62% |
| Apr 25, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.11% |
| Apr 24, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 1.32% |
| Apr 23, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.52% |
| Apr 22, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 1.70% |
| Apr 21, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -0.23% |
| Apr 17, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0.35% |
| Apr 16, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.87% |
| Apr 15, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.94% |
| Apr 14, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 1.80% |
| Apr 11, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 2.08% |
| Apr 10, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -0.43% |
| Apr 9, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 4.85% |
| Apr 8, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -0.13% |
| Apr 7, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -2.12% |
| Apr 4, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -4.93% |
| Apr 3, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -2.54% |
| Apr 2, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 0.64% |
| Apr 1, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0.12% |
| Mar 31, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -1.27% |
| Mar 28, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -1.47% |
| Mar 27, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0.17% |