Artisan International Value Fund Institutional Class (APHKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
51.95
+0.48 (0.93%)
May 28, 2025, 8:09 AM EDT
APHKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 27, 2025 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | 0.93% |
| May 23, 2025 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | 0.25% |
| May 22, 2025 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | -0.35% |
| May 21, 2025 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | -0.48% |
| May 20, 2025 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | 0.35% |
| May 19, 2025 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | 0.49% |
| May 16, 2025 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | 0.20% |
| May 15, 2025 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | 1.01% |
| May 14, 2025 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | -0.39% |
| May 13, 2025 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | -0.06% |
| May 12, 2025 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | 0.73% |
| May 9, 2025 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | 0.68% |
| May 8, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | -0.08% |
| May 7, 2025 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | -0.12% |
| May 6, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | -0.36% |
| May 5, 2025 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | -0.06% |
| May 2, 2025 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | 1.34% |
| May 1, 2025 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | -0.50% |
| Apr 30, 2025 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | 0.40% |
| Apr 29, 2025 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | -0.06% |
| Apr 28, 2025 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | 0.36% |
| Apr 25, 2025 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | 0.02% |
| Apr 24, 2025 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | 0.46% |
| 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% |