Artisan Value Fund Institutional Class (APHLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.88
-0.01 (-0.07%)
At close: May 19, 2026
APHLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -0.07% |
| May 18, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 1.22% |
| May 15, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -0.41% |
| May 14, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.48% |
| May 13, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.34% |
| May 12, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.20% |
| May 11, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -0.54% |
| May 8, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.40% |
| May 7, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -0.54% |
| May 6, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 1.22% |
| May 5, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.61% |
| May 4, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -0.81% |
| May 1, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
| Apr 30, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 1.09% |
| Apr 29, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0.76% |
| Apr 28, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.34% |
| Apr 27, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -0.21% |
| Apr 24, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.34% |
| Apr 23, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0.62% |
| Apr 22, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.14% |
| Apr 21, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -0.75% |
| Apr 20, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| Apr 17, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 1.17% |
| Apr 16, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.07% |
| Apr 15, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.14% |
| Apr 14, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0.42% |
| Apr 13, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 1.19% |
| Apr 10, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -0.42% |
| Apr 9, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.14% |
| Apr 8, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 2.51% |
| Apr 7, 2026 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 0.36% |
| Apr 6, 2026 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0.51% |
| 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% |