Artisan International Small-Mid Fund (APHJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.23
+0.47 (2.38%)
Aug 22, 2025, 4:00 PM EDT
APHJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 2.38% |
| Aug 21, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -0.60% |
| Aug 20, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -0.10% |
| Aug 19, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.10% |
| Aug 18, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.10% |
| Aug 15, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.61% |
| Aug 14, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -0.90% |
| Aug 13, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.91% |
| Aug 12, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 1.59% |
| Aug 11, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -0.76% |
| Aug 8, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -0.36% |
| Aug 7, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0.41% |
| Aug 6, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -0.05% |
| Aug 5, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0.05% |
| Aug 4, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 1.29% |
| Aug 1, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -0.05% |
| 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% |