Artisan International Small-Mid Fund Institutional Share (APHJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.37
-0.18 (-0.92%)
Jul 31, 2025, 4:00 PM EDT
APHJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 31, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | -0.92% |
| Jul 30, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -1.21% |
| Jul 29, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -0.20% |
| Jul 28, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -0.75% |
| Jul 25, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0.05% |
| Jul 24, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -0.55% |
| Jul 23, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 1.41% |
| Jul 22, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.10% |
| Jul 21, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.36% |
| Jul 18, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -0.15% |
| Jul 17, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.71% |
| Jul 16, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.72% |
| Jul 15, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -0.97% |
| Jul 14, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.15% |
| Jul 11, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -1.41% |
| Jul 10, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.05% |
| Jul 9, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 0.40% |
| Jul 8, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.35% |
| Jul 7, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -0.55% |
| Jul 3, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.56% |
| Jul 2, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -0.45% |
| Jul 1, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -0.35% |
| Jun 30, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.61% |
| Jun 27, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.36% |
| Jun 26, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 1.44% |
| Jun 25, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -0.05% |
| Jun 24, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 1.36% |
| Jun 23, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 0.58% |
| Jun 20, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -0.63% |
| Jun 18, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 0.05% |
| Jun 17, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -1.49% |
| Jun 16, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 0.46% |
| Jun 13, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -1.42% |
| Jun 12, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.05% |
| Jun 11, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.46% |
| Jun 10, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 0.26% |
| Jun 9, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 0.21% |
| 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% |