Artisan Mid Cap Value Fund Institutional Class (APHQX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.17
+0.17 (1.13%)
Jun 16, 2025, 4:00 PM EDT
APHQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 17, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -1.05% |
| Jun 16, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 1.13% |
| Jun 13, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.57% |
| Jun 12, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
| Jun 11, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -0.59% |
| Jun 10, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0.99% |
| Jun 9, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0.40% |
| Jun 6, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 1.00% |
| Jun 5, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -0.40% |
| Jun 4, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -0.27% |
| Jun 3, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 1.69% |
| Jun 2, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -0.67% |
| May 30, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -0.13% |
| May 29, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.40% |
| May 28, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -0.73% |
| May 27, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 1.90% |
| May 23, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -0.34% |
| May 22, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -0.40% |
| May 21, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -2.76% |
| May 20, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -0.07% |
| May 19, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -0.26% |
| May 16, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0.86% |
| May 15, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0.66% |
| May 14, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -0.86% |
| May 13, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -0.39% |
| May 12, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 3.39% |
| May 9, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.27% |
| May 8, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.54% |
| May 7, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.75% |
| May 6, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.02% |
| May 5, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.14% |
| May 2, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 1.10% |
| May 1, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -0.41% |
| Apr 30, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -0.20% |
| Apr 29, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.41% |
| Apr 28, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.34% |
| Apr 25, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -0.48% |
| Apr 24, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 1.24% |
| 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% |