Artisan International Value Fund Institutional Class (APHKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
49.91
-0.54 (-1.07%)
Oct 31, 2024, 8:01 PM EDT
APHKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | -0.24% |
| Oct 29, 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | -0.45% |
| Oct 28, 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 0.40% |
| Oct 25, 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | -0.49% |
| Oct 24, 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | 0.34% |
| Oct 23, 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | -0.47% |
| Oct 22, 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | -0.62% |
| Oct 21, 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | -0.62% |
| Oct 18, 2024 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | 0.35% |
| Oct 17, 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | 0.18% |
| Oct 16, 2024 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | 0.02% |
| Oct 15, 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | -0.68% |
| Oct 14, 2024 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | 0.12% |
| Oct 11, 2024 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | 0.43% |
| Oct 10, 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | -0.41% |
| Oct 9, 2024 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | 0.57% |
| Oct 8, 2024 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | -0.04% |
| Oct 7, 2024 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | -0.85% |
| Oct 4, 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | 0.27% |
| Oct 3, 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | -0.86% |
| Oct 2, 2024 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | -0.12% |
| Oct 1, 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | -0.15% |
| Sep 30, 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | -0.87% |
| Sep 27, 2024 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | 0.75% |
| Sep 26, 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | 1.18% |
| Sep 25, 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | -0.31% |
| Sep 24, 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | 0.95% |
| Sep 23, 2024 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | 0.20% |
| Sep 20, 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | -0.54% |
| Sep 19, 2024 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | 1.04% |
| Sep 18, 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | -0.66% |
| Sep 17, 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | 0.31% |
| Sep 16, 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | 0.41% |
| Sep 13, 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | -0.08% |
| Sep 12, 2024 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | -0.37% |
| Sep 11, 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 50.67 | -0.27% |
| Sep 10, 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 50.81 | -0.19% |
| Sep 9, 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 50.91 | 0.53% |
| Sep 6, 2024 | 51.13 | 51.13 | 51.13 | 51.13 | 50.64 | -0.85% |
| Sep 5, 2024 | 51.57 | 51.57 | 51.57 | 51.57 | 51.08 | -0.37% |
| Sep 4, 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.27 | -0.04% |
| Sep 3, 2024 | 51.78 | 51.78 | 51.78 | 51.78 | 51.28 | -1.13% |
| Aug 30, 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 51.87 | 0.15% |
| Aug 29, 2024 | 52.29 | 52.29 | 52.29 | 52.29 | 51.79 | 0.35% |
| Aug 28, 2024 | 52.11 | 52.11 | 52.11 | 52.11 | 51.61 | -0.25% |
| Aug 27, 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 51.74 | 0.15% |
| Aug 26, 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 51.66 | 0.10% |
| Aug 23, 2024 | 52.11 | 52.11 | 52.11 | 52.11 | 51.61 | 1.26% |
| Aug 22, 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 50.97 | -0.12% |
| Aug 21, 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 51.03 | 0.39% |
| Aug 20, 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 50.83 | -0.23% |
| Aug 19, 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 50.95 | 1.10% |
| Aug 16, 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.39 | 0.61% |
| Aug 15, 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 50.09 | 0.46% |
| Aug 14, 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 49.86 | 0.70% |
| Aug 13, 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.51 | 0.85% |
| Aug 12, 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.10 | 0.06% |
| Aug 9, 2024 | 49.54 | 49.54 | 49.54 | 49.54 | 49.07 | - |
| Aug 8, 2024 | 49.54 | 49.54 | 49.54 | 49.54 | 49.07 | 1.16% |
| Aug 7, 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 48.50 | 0.47% |
| Aug 6, 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.27 | 0.27% |
| Aug 5, 2024 | 48.61 | 48.61 | 48.61 | 48.61 | 48.15 | -2.39% |
| Aug 2, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.32 | -0.48% |
| Aug 1, 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 49.56 | -1.18% |
| Jul 31, 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 50.16 | 0.58% |
| Jul 30, 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 49.87 | 0.24% |
| Jul 29, 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 49.75 | 0.02% |
| Jul 26, 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 49.74 | 1.39% |
| Jul 25, 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.06 | 0.39% |
| Jul 24, 2024 | 49.34 | 49.34 | 49.34 | 49.34 | 48.87 | -0.84% |
| Jul 23, 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.28 | -0.22% |
| Jul 22, 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 49.39 | 0.46% |
| Jul 19, 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.17 | -0.76% |
| Jul 18, 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 49.54 | -0.87% |
| Jul 17, 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 49.98 | 0.22% |
| Jul 16, 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 49.87 | 0.20% |
| Jul 15, 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 49.77 | -0.36% |
| Jul 12, 2024 | 50.43 | 50.43 | 50.43 | 50.43 | 49.95 | 0.62% |
| Jul 11, 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 49.64 | 0.22% |
| Jul 10, 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 49.53 | 0.87% |
| Jul 9, 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.11 | -0.32% |
| Jul 8, 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.26 | 0.14% |
| Jul 5, 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.20 | 1.02% |
| Jul 3, 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 48.70 | 0.37% |
| Jul 2, 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.52 | 0.10% |
| Jul 1, 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.47 | 0.45% |
| Jun 28, 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 48.25 | -0.33% |
| Jun 27, 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.41 | 0.04% |
| Jun 26, 2024 | 48.86 | 48.86 | 48.86 | 48.86 | 48.39 | -0.61% |
| Jun 25, 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 48.69 | -0.32% |
| Jun 24, 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 48.85 | 0.63% |
| Jun 21, 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 48.54 | -0.57% |
| Jun 20, 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 48.82 | -0.02% |
| Jun 18, 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 48.83 | 0.37% |
| Jun 17, 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 48.65 | 0.37% |
| Jun 14, 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.47 | -0.85% |
| Jun 13, 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 48.89 | -0.72% |
| Jun 12, 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.24 | 1.02% |
| Jun 11, 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 48.75 | -0.51% |
| Jun 10, 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 49.00 | -0.78% |