Artisan International Value Fund Institutional Class (APHKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
49.55
+0.12 (0.24%)
Apr 24, 2025, 8:09 AM EDT
APHKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | - | - |
| Apr 23, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | 0.24% |
| Apr 22, 2025 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | 1.62% |
| Apr 21, 2025 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | -0.33% |
| Apr 17, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.87% |
| Apr 16, 2025 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | -0.62% |
| Apr 15, 2025 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | 0.54% |
| Apr 14, 2025 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | 1.02% |
| Apr 11, 2025 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | 1.65% |
| Apr 10, 2025 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | -0.57% |
| Apr 9, 2025 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | 4.38% |
| Apr 8, 2025 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | -0.22% |
| Apr 7, 2025 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | -2.48% |
| Apr 4, 2025 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | -4.64% |
| Apr 3, 2025 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | -1.41% |
| Apr 2, 2025 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | 0.22% |
| Apr 1, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - |
| Mar 31, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | -0.76% |
| Mar 28, 2025 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | -0.99% |
| Mar 27, 2025 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | 0.36% |
| Mar 26, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | -0.38% |
| Mar 25, 2025 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | -0.04% |
| Mar 24, 2025 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | -0.24% |
| Mar 20, 2025 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | -0.78% |
| Mar 19, 2025 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | 0.31% |
| Mar 18, 2025 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | -0.47% |
| Mar 17, 2025 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | 1.43% |
| Mar 14, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | 1.21% |
| Mar 13, 2025 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | -0.76% |
| Mar 12, 2025 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | 0.38% |
| Mar 11, 2025 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | -0.40% |
| Mar 10, 2025 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | -1.53% |
| Mar 7, 2025 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | 0.71% |
| Mar 6, 2025 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | -0.43% |
| Mar 5, 2025 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | 1.76% |
| Mar 4, 2025 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | -0.16% |
| Mar 3, 2025 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | 0.08% |
| Feb 28, 2025 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | 0.50% |
| Feb 27, 2025 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | -1.00% |
| Feb 26, 2025 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | -0.06% |
| Feb 25, 2025 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | 0.60% |
| Feb 24, 2025 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | -0.74% |
| Feb 21, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | 0.32% |
| Feb 20, 2025 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | 0.44% |
| Feb 19, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | -0.54% |
| Feb 18, 2025 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | 0.26% |
| Feb 14, 2025 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | 0.06% |
| Feb 13, 2025 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | 0.75% |
| Feb 12, 2025 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | 0.69% |
| Feb 11, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | 0.37% |