Artisan Value Fund Institutional Class (APHLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.81
0.00 (0.00%)
At close: Apr 2, 2026
APHLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
| Apr 1, 2026 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0.07% |
| Mar 31, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 2.15% |
| Mar 30, 2026 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 0.22% |
| Mar 27, 2026 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -1.61% |
| Mar 26, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.65% |
| Mar 25, 2026 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0.51% |
| Mar 24, 2026 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | -0.07% |
| Mar 23, 2026 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 1.10% |
| Mar 20, 2026 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -0.59% |
| Mar 19, 2026 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
| Mar 18, 2026 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | -1.59% |
| Mar 17, 2026 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0.58% |
| Mar 16, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.95% |
| Mar 13, 2026 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | -0.36% |
| Mar 12, 2026 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | -1.79% |
| Mar 11, 2026 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -0.36% |
| Mar 10, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -0.50% |
| Mar 9, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -0.14% |
| Mar 6, 2026 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -1.40% |
| Mar 5, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -0.76% |
| Mar 4, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.42% |
| Mar 3, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -1.51% |
| Mar 2, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -1.02% |
| Feb 27, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -0.20% |
| Feb 26, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.48% |
| Feb 25, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0.14% |
| Feb 24, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0.34% |
| Feb 23, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -1.28% |
| Feb 20, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.54% |
| Feb 19, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -0.61% |
| Feb 18, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.88% |
| Feb 17, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -0.34% |
| Feb 13, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.61% |
| Feb 12, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -1.41% |
| Feb 11, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
| Feb 10, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.20% |
| Feb 9, 2026 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -0.20% |
| Feb 6, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 1.23% |
| Feb 5, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -0.74% |
| Feb 4, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.89% |
| Feb 3, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.95% |
| Feb 2, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.54% |
| Jan 30, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -0.41% |
| Jan 29, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.82% |
| Jan 28, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.41% |
| Jan 27, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -0.41% |
| Jan 26, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.41% |
| Jan 23, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -0.54% |
| Jan 22, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.54% |