Artisan Value Fund Institutional Class (APHLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.58
-0.13 (-0.83%)
Jul 7, 2025, 4:00 PM EDT
APHLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 7, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -0.83% |
| Jul 3, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0.26% |
| Jul 2, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 0.51% |
| Jul 1, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0.78% |
| Jun 30, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0.39% |
| Jun 27, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 0.39% |
| Jun 26, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 1.05% |
| Jun 25, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -0.33% |
| Jun 24, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 1.13% |
| Jun 23, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0.60% |
| Jun 20, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -0.07% |
| Jun 18, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -0.07% |
| Jun 17, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.73% |
| Jun 16, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0.47% |
| Jun 13, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -1.44% |
| Jun 12, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0.26% |
| Jun 11, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -0.13% |
| Jun 10, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.86% |
| Jun 9, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0.40% |
| Jun 6, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 1.01% |
| Jun 5, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.33% |
| Jun 4, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.40% |
| Jun 3, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.61% |
| Jun 2, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.34% |
| May 30, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.07% |
| May 29, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.41% |
| May 28, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% |
| May 27, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.65% |
| May 23, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -0.68% |
| May 22, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.48% |
| May 21, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -1.41% |
| May 20, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -0.20% |
| May 19, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.34% |
| May 16, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.74% |
| May 15, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.34% |
| May 14, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -0.34% |
| May 13, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.07% |
| May 12, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 2.00% |
| May 9, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0.07% |
| May 8, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% |
| May 7, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.28% |
| May 6, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -0.62% |
| May 5, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.34% |
| May 2, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.90% |
| May 1, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -0.28% |
| Apr 30, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 0.14% |
| Apr 29, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.28% |
| Apr 28, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0.21% |
| Apr 25, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.28% |
| Apr 24, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0.93% |