Artisan Value Fund Institutional Class (APHLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.90
-0.05 (-0.33%)
Jun 5, 2025, 12:43 PM EDT
APHLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| 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% |