Artisan International Value Fund (APHKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
52.43
+0.08 (0.15%)
At close: Nov 28, 2025
APHKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 28, 2025 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | 0.15% |
| Nov 26, 2025 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | -4.64% |
| Nov 25, 2025 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | 1.25% |
| Nov 24, 2025 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | 0.06% |
| Nov 21, 2025 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | 1.03% |
| Nov 20, 2025 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | -0.41% |
| Nov 19, 2025 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | -0.61% |
| Nov 18, 2025 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | -1.04% |
| Nov 17, 2025 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | -0.87% |
| Nov 14, 2025 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | -0.61% |
| Nov 13, 2025 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | -0.50% |
| Nov 12, 2025 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | 0.32% |
| Nov 11, 2025 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | 1.13% |
| Nov 10, 2025 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | 0.82% |
| Nov 7, 2025 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | 0.29% |
| Nov 6, 2025 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | -0.48% |
| Nov 5, 2025 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | 0.07% |
| Nov 4, 2025 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | -1.07% |
| Nov 3, 2025 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | 0.02% |
| Oct 31, 2025 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | -0.05% |
| Oct 30, 2025 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | -0.36% |
| Oct 29, 2025 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | -1.00% |
| Oct 28, 2025 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | -0.53% |
| Oct 27, 2025 | 56.34 | 56.34 | 56.34 | 56.34 | 56.34 | 0.14% |
| Oct 24, 2025 | 56.26 | 56.26 | 56.26 | 56.26 | 56.26 | 0.34% |
| Oct 23, 2025 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | -0.11% |
| Oct 22, 2025 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | 0.23% |
| Oct 21, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.07% |
| Oct 20, 2025 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | 0.09% |
| Oct 17, 2025 | 55.99 | 55.99 | 55.99 | 55.99 | 55.99 | 0.48% |
| Oct 16, 2025 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | 0.60% |
| Oct 15, 2025 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | 0.62% |
| Oct 14, 2025 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | 0.15% |
| Oct 13, 2025 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | 0.71% |
| Oct 10, 2025 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | -1.16% |
| Oct 9, 2025 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | -0.52% |
| Oct 8, 2025 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | 0.40% |
| Oct 7, 2025 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | -0.29% |
| Oct 6, 2025 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | -0.16% |
| Oct 3, 2025 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | 0.56% |
| Oct 2, 2025 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | 0.31% |
| Oct 1, 2025 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | 0.64% |
| Sep 30, 2025 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | 1.02% |
| Sep 29, 2025 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | 0.04% |
| Sep 26, 2025 | 53.93 | 53.93 | 53.93 | 54.14 | 53.93 | 0.43% |
| Sep 25, 2025 | 53.70 | 53.70 | 53.70 | 53.91 | 53.70 | -1.03% |
| Sep 24, 2025 | 54.26 | 54.26 | 54.26 | 54.47 | 54.26 | -0.13% |
| Sep 23, 2025 | 54.33 | 54.33 | 54.33 | 54.54 | 54.33 | 0.09% |
| Sep 22, 2025 | 54.28 | 54.28 | 54.28 | 54.49 | 54.28 | 0.13% |
| Sep 19, 2025 | 54.21 | 54.21 | 54.21 | 54.42 | 54.21 | -0.31% |