Artisan International Value Fund Institutional Class (APHKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
52.00
+0.18 (0.35%)
Jul 16, 2025, 4:00 PM EDT
APHKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 16, 2025 | 51.82 | 51.82 | 51.82 | 51.82 | - | - |
| Jul 15, 2025 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | -0.61% |
| Jul 14, 2025 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | 0.04% |
| Jul 11, 2025 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | -0.80% |
| Jul 10, 2025 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | 0.27% |
| Jul 9, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | 0.04% |
| Jul 8, 2025 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | 0.48% |
| Jul 7, 2025 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | -0.80% |
| Jul 3, 2025 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | 0.13% |
| Jul 2, 2025 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | 0.04% |
| Jul 1, 2025 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | 0.54% |
| Jun 30, 2025 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | 0.13% |
| Jun 27, 2025 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | -0.15% |
| Jun 26, 2025 | 52.19 | 52.19 | 52.19 | 52.19 | 51.86 | 0.54% |
| Jun 25, 2025 | 51.91 | 51.91 | 51.91 | 51.91 | 51.58 | -0.57% |
| Jun 24, 2025 | 52.21 | 52.21 | 52.21 | 52.21 | 51.88 | 1.28% |
| Jun 23, 2025 | 51.55 | 51.55 | 51.55 | 51.55 | 51.22 | 0.29% |
| Jun 20, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 51.07 | -0.19% |
| Jun 18, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.17 | -0.10% |
| Jun 17, 2025 | 51.55 | 51.55 | 51.55 | 51.55 | 51.22 | -1.13% |
| Jun 16, 2025 | 52.14 | 52.14 | 52.14 | 52.14 | 51.81 | 0.37% |
| Jun 13, 2025 | 51.95 | 51.95 | 51.95 | 51.95 | 51.62 | -1.33% |
| Jun 12, 2025 | 52.65 | 52.65 | 52.65 | 52.65 | 52.31 | 0.57% |
| Jun 11, 2025 | 52.35 | 52.35 | 52.35 | 52.35 | 52.01 | 0.08% |
| Jun 10, 2025 | 52.31 | 52.31 | 52.31 | 52.31 | 51.98 | 0.13% |
| Jun 9, 2025 | 52.24 | 52.24 | 52.24 | 52.24 | 51.91 | -0.04% |
| Jun 6, 2025 | 52.26 | 52.26 | 52.26 | 52.26 | 51.93 | 0.48% |
| Jun 5, 2025 | 52.01 | 52.01 | 52.01 | 52.01 | 51.68 | 0.08% |
| Jun 4, 2025 | 51.97 | 51.97 | 51.97 | 51.97 | 51.64 | 0.46% |
| Jun 3, 2025 | 51.73 | 51.73 | 51.73 | 51.73 | 51.40 | -0.37% |
| Jun 2, 2025 | 51.92 | 51.92 | 51.92 | 51.92 | 51.59 | 0.66% |
| May 30, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.25 | -0.33% |
| May 29, 2025 | 51.75 | 51.75 | 51.75 | 51.75 | 51.42 | 0.39% |
| May 28, 2025 | 51.55 | 51.55 | 51.55 | 51.55 | 51.22 | -0.77% |
| May 27, 2025 | 51.95 | 51.95 | 51.95 | 51.95 | 51.62 | 0.93% |
| May 23, 2025 | 51.47 | 51.47 | 51.47 | 51.47 | 51.14 | 0.25% |
| May 22, 2025 | 51.34 | 51.34 | 51.34 | 51.34 | 51.01 | -0.35% |
| May 21, 2025 | 51.52 | 51.52 | 51.52 | 51.52 | 51.19 | -0.48% |
| May 20, 2025 | 51.77 | 51.77 | 51.77 | 51.77 | 51.44 | 0.35% |
| May 19, 2025 | 51.59 | 51.59 | 51.59 | 51.59 | 51.26 | 0.49% |
| May 16, 2025 | 51.34 | 51.34 | 51.34 | 51.34 | 51.01 | 0.20% |
| May 15, 2025 | 51.24 | 51.24 | 51.24 | 51.24 | 50.91 | 1.01% |
| May 14, 2025 | 50.73 | 50.73 | 50.73 | 50.73 | 50.41 | -0.39% |
| May 13, 2025 | 50.93 | 50.93 | 50.93 | 50.93 | 50.60 | -0.06% |
| May 12, 2025 | 50.96 | 50.96 | 50.96 | 50.96 | 50.63 | 0.73% |
| May 9, 2025 | 50.59 | 50.59 | 50.59 | 50.59 | 50.27 | 0.68% |
| May 8, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 49.93 | -0.08% |
| May 7, 2025 | 50.29 | 50.29 | 50.29 | 50.29 | 49.97 | -0.12% |
| May 6, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.03 | -0.36% |
| May 5, 2025 | 50.53 | 50.53 | 50.53 | 50.53 | 50.21 | -0.06% |