Artisan Global Opportunities Fund Institutional Class (APHRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
33.60
+0.12 (0.36%)
May 19, 2025, 4:00 PM EDT
APHRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 0.36% |
| May 16, 2025 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | 0.54% |
| May 15, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | 0.48% |
| May 14, 2025 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | 0.15% |
| May 13, 2025 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | 0.85% |
| May 12, 2025 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | 2.15% |
| May 9, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | -0.22% |
| May 8, 2025 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | -0.71% |
| May 7, 2025 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | 0.19% |
| May 6, 2025 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | -0.92% |
| May 5, 2025 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | -0.31% |
| May 2, 2025 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | 1.68% |
| May 1, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | 0.41% |
| Apr 30, 2025 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | 0.12% |
| Apr 29, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 0.50% |
| Apr 28, 2025 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | 0.38% |
| Apr 25, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | 0.67% |
| Apr 24, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 2.24% |
| Apr 23, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 1.15% |
| Apr 22, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 2.52% |
| Apr 21, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | -1.26% |
| Apr 17, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.23% |
| Apr 16, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | -1.28% |
| Apr 15, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 0.79% |
| Apr 14, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 1.10% |
| Apr 11, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 1.70% |
| Apr 10, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -1.80% |
| Apr 9, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 7.08% |
| Apr 8, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | -0.43% |
| Apr 7, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | -1.78% |
| Apr 4, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | -6.26% |
| Apr 3, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -4.15% |
| Apr 2, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | 0.79% |
| Apr 1, 2025 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | 0.48% |
| Mar 31, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | -0.32% |
| Mar 28, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | -1.78% |
| Mar 27, 2025 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | -0.22% |
| Mar 26, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | -1.83% |
| Mar 25, 2025 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | 0.09% |
| Mar 24, 2025 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | 0.89% |
| Mar 20, 2025 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | -0.49% |
| Mar 19, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.18% |
| Mar 18, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | -0.92% |
| Mar 17, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | 1.34% |
| Mar 14, 2025 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | 2.16% |
| Mar 13, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | -1.41% |
| Mar 12, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | 1.08% |
| Mar 11, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | 0.19% |
| Mar 10, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | -3.50% |
| Mar 7, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.21% |