Artisan Value Fund Institutional Class (APHLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.74
+0.09 (0.61%)
At close: Feb 13, 2026
APHLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 21, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 1.38% |
| Jan 20, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -1.36% |
| Jan 16, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -0.47% |
| Jan 15, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.27% |
| Jan 14, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.20% |
| Jan 13, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -0.67% |
| Jan 12, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -0.27% |
| Jan 9, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.68% |
| Jan 8, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.75% |
| Jan 7, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.88% |
| Jan 6, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 1.03% |
| Jan 5, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 1.46% |
| Jan 2, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.84% |
| Dec 31, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.63% |
| Dec 30, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0.07% |
| Dec 29, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -0.14% |
| Dec 26, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| Dec 24, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.35% |
| Dec 23, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.07% |
| Dec 22, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.56% |
| Dec 19, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0.49% |
| Dec 18, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0.07% |
| Dec 17, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -0.28% |
| Dec 16, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -0.70% |
| Dec 15, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0.42% |
| Dec 12, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -0.35% |
| Dec 11, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.92% |
| Dec 10, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -11.38% |
| Dec 9, 2025 | 13.98 | 13.98 | 13.98 | 16.00 | 13.98 | -0.19% |
| Dec 8, 2025 | 14.01 | 14.01 | 14.01 | 16.03 | 14.01 | -0.43% |
| Dec 5, 2025 | 14.07 | 14.07 | 14.07 | 16.10 | 14.07 | 0.50% |
| Dec 4, 2025 | 14.00 | 14.00 | 14.00 | 16.02 | 14.00 | -0.44% |
| Dec 3, 2025 | 14.06 | 14.06 | 14.06 | 16.09 | 14.06 | 1.51% |