Artisan Value Fund Institutional Class (APHLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.88
+0.30 (2.21%)
At close: Apr 22, 2025
APHLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0.94% |
| Apr 22, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 2.21% |
| Apr 21, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -1.24% |
| Apr 17, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.73% |
| Apr 16, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -0.80% |
| Apr 15, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
| Apr 14, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0.88% |
| Apr 11, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 1.34% |
| Apr 10, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -2.82% |
| Apr 9, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 6.21% |
| Apr 8, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -0.84% |
| Apr 7, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -1.05% |
| Apr 4, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | -5.74% |
| Apr 3, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -3.82% |
| Apr 2, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.48% |
| Apr 1, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -0.07% |
| Mar 31, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% |
| Mar 28, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.36% |
| Mar 27, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.34% |
| Mar 26, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.20% |
| Mar 25, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -0.14% |
| Mar 24, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% |
| Mar 20, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.34% |
| Mar 19, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.55% |
| Mar 18, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -0.27% |
| Mar 17, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 1.17% |
| Mar 14, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 1.75% |
| Mar 13, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -0.76% |
| Mar 12, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.21% |
| Mar 11, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -0.96% |
| Mar 10, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -1.95% |
| Mar 7, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.75% |
| Mar 6, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.94% |
| Mar 5, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.74% |
| Mar 4, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -1.27% |
| Mar 3, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -0.40% |
| Feb 28, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 1.42% |
| Feb 27, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -0.47% |
| Feb 26, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -0.60% |
| Feb 25, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.07% |
| Feb 24, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -0.07% |
| Feb 21, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -0.33% |
| Feb 20, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0.07% |
| Feb 19, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.13% |
| Feb 18, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.33% |
| Feb 14, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.20% |
| Feb 13, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.47% |
| Feb 12, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.41% |
| Feb 11, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.14% |
| Feb 10, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.20% |