Artisan Mid Cap Value Fund Institutional Class (APHQX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.04
-0.28 (-1.96%)
Apr 21, 2025, 4:00 PM EDT
APHQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.77% |
| Apr 22, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 2.35% |
| Apr 21, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -1.96% |
| Apr 17, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0.77% |
| Apr 16, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -1.11% |
| Apr 15, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -0.28% |
| Apr 14, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.84% |
| Apr 11, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 1.49% |
| Apr 10, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -3.56% |
| Apr 9, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 8.23% |
| Apr 8, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -2.25% |
| Apr 7, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.36% |
| Apr 4, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -5.09% |
| Apr 3, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -4.60% |
| Apr 2, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0.85% |
| Apr 1, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -0.13% |
| Mar 31, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.72% |
| Mar 28, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | -1.23% |
| Mar 27, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -0.26% |
| Mar 26, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.32% |
| Mar 25, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | -0.26% |
| Mar 24, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0.91% |
| Mar 20, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | -0.78% |
| Mar 19, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0.59% |
| Mar 18, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -0.13% |
| Mar 17, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 1.45% |
| Mar 14, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 1.82% |
| Mar 13, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -1.52% |
| Mar 12, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.72% |
| Mar 11, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -1.62% |
| Mar 10, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -1.47% |
| Mar 7, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 1.23% |
| Mar 6, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.26% |
| Mar 5, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0.78% |
| Mar 4, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -1.60% |
| Mar 3, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -1.26% |
| Feb 28, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 0.95% |
| Feb 27, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -0.51% |
| Feb 26, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.69% |
| Feb 25, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0.19% |
| Feb 24, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0.13% |
| Feb 21, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -1.18% |
| Feb 20, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.25% |
| Feb 19, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0.31% |
| Feb 18, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 0.69% |
| Feb 14, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 0.13% |
| Feb 13, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 1.08% |
| Feb 12, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -0.51% |
| Feb 11, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0.06% |
| Feb 10, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -0.19% |