Artisan Mid Cap Value Fund Institutional Class (APHQX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.35
+0.16 (1.05%)
Jan 13, 2025, 4:00 PM EST
APHQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 14, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 0.46% |
| Jan 13, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 1.05% |
| Jan 10, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -1.49% |
| Jan 8, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -0.19% |
| Jan 7, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.45% |
| Jan 6, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -0.06% |
| Jan 3, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 0.78% |
| Jan 2, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | -0.52% |
| Dec 31, 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0.26% |
| Dec 30, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.77% |
| Dec 27, 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -0.70% |
| Dec 26, 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 0.38% |
| Dec 24, 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.64% |
| Dec 23, 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 1.90% |
| Dec 20, 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | -0.20% |
| Dec 19, 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -0.26% |
| Dec 18, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -2.61% |
| Dec 17, 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -1.26% |
| Dec 16, 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -0.56% |
| Dec 13, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.62% |
| Dec 12, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.37% |
| Dec 11, 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -0.12% |
| Dec 10, 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -4.60% |
| Dec 9, 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.26 | -0.06% |
| Dec 6, 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.27 | -0.29% |
| Dec 5, 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 16.32 | -0.76% |
| Dec 4, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 16.45 | 0.12% |
| Dec 3, 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 16.43 | -0.23% |
| Dec 2, 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 16.47 | -0.23% |
| Nov 29, 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 16.50 | 0.06% |
| Nov 27, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 16.49 | - |
| Nov 26, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 16.49 | -0.64% |
| Nov 25, 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 16.60 | 1.11% |
| Nov 22, 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 16.42 | 0.94% |
| Nov 21, 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.26 | 1.44% |
| Nov 20, 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.03 | 0.54% |
| Nov 19, 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 15.95 | -0.36% |
| Nov 18, 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.01 | 0.24% |
| Nov 15, 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 15.97 | -0.95% |
| Nov 14, 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.12 | -0.59% |
| Nov 13, 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.22 | -0.29% |
| Nov 12, 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.26 | -0.70% |
| Nov 11, 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 16.38 | 0.47% |
| Nov 8, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.30 | 0.12% |
| Nov 7, 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.28 | -1.05% |
| Nov 6, 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 16.46 | 3.75% |
| Nov 5, 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 15.86 | 0.92% |
| Nov 4, 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 15.72 | 0.12% |
| Nov 1, 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 15.70 | 0.37% |
| Oct 31, 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 15.64 | -0.97% |
| Oct 30, 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 15.79 | 0.12% |
| Oct 29, 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 15.77 | -0.60% |
| Oct 28, 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 15.87 | 0.73% |
| Oct 25, 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 15.76 | -0.54% |
| Oct 24, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 15.84 | -0.30% |
| Oct 23, 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 15.89 | -0.42% |
| Oct 22, 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 15.96 | -0.42% |
| Oct 21, 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.02 | -1.24% |
| Oct 18, 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.23 | 0.24% |
| Oct 17, 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.19 | 0.24% |
| Oct 16, 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.15 | 0.42% |
| Oct 15, 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.08 | -0.24% |
| Oct 14, 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.12 | 0.48% |
| Oct 11, 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.04 | 1.03% |
| Oct 10, 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 15.88 | -0.36% |
| Oct 9, 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 15.94 | 0.73% |
| Oct 8, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 15.82 | 0.06% |
| Oct 7, 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 15.81 | -0.84% |
| Oct 4, 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 15.95 | 0.97% |
| Oct 3, 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 15.79 | -0.54% |
| Oct 2, 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 15.88 | -0.30% |
| Oct 1, 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 15.93 | -0.95% |
| Sep 30, 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.08 | -0.18% |
| Sep 27, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.11 | 0.24% |
| Sep 26, 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.07 | 1.21% |
| Sep 25, 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 15.88 | -1.02% |
| Sep 24, 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.04 | 0.18% |
| Sep 23, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.01 | 0.36% |
| Sep 20, 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 15.96 | -0.48% |
| Sep 19, 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.03 | 1.21% |
| Sep 18, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 15.84 | -0.06% |
| Sep 17, 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 15.85 | 0.36% |
| Sep 16, 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 15.79 | 0.67% |
| Sep 13, 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 15.69 | 1.55% |
| Sep 12, 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 15.45 | 0.75% |
| Sep 11, 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.33 | -0.12% |
| Sep 10, 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 15.35 | -0.74% |
| Sep 9, 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 15.47 | 0.37% |
| Sep 6, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 15.41 | -1.23% |
| Sep 5, 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 15.60 | -0.67% |
| Sep 4, 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 15.71 | -0.24% |
| Sep 3, 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 15.75 | -1.32% |
| Aug 30, 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 15.96 | 0.60% |
| Aug 29, 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 15.86 | -0.12% |
| Aug 28, 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 15.88 | -0.06% |
| Aug 27, 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 15.89 | 0.18% |
| Aug 26, 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 15.86 | -0.12% |
| Aug 23, 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 15.88 | 1.72% |
| Aug 22, 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 15.61 | -0.12% |
| Aug 21, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 15.63 | 0.62% |