Artisan Small Cap Fund Institutional Shares (APHSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
35.87
-0.24 (-0.66%)
Aug 1, 2025, 4:00 PM EDT

APHSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 1, 202535.8735.8735.8735.8735.87-0.66%
Jul 31, 202536.1136.1136.1136.1136.11-0.55%
Jul 30, 202536.3136.3136.3136.3136.311.14%
Jul 29, 202535.9035.9035.9035.9035.90-0.17%
Jul 28, 202535.9635.9635.9635.9635.96-0.36%
Jul 25, 202536.0936.0936.0936.0936.091.04%
Jul 24, 202535.7235.7235.7235.7235.72-0.81%
Jul 23, 202536.0136.0136.0136.0136.011.44%
Jul 22, 202535.5035.5035.5035.5035.500.20%
Jul 21, 202535.4335.4335.4335.4335.43-0.62%
Jul 18, 202535.6535.6535.6535.6535.65-0.81%
Jul 17, 202535.9435.9435.9435.9435.941.47%
Jul 16, 202535.4235.4235.4235.4235.420.97%
Jul 15, 202535.0835.0835.0835.0835.08-1.24%
Jul 14, 202535.5235.5235.5235.5235.520.42%
Jul 11, 202535.3735.3735.3735.3735.37-1.06%
Jul 10, 202535.7535.7535.7535.7535.75-0.03%
Jul 9, 202535.7635.7635.7635.7635.761.36%
Jul 8, 202535.2835.2835.2835.2835.280.09%
Jul 7, 202535.2535.2535.2535.2535.25-1.23%
Jul 3, 202535.6935.6935.6935.6935.690.79%
Jul 2, 202535.4135.4135.4135.4135.410.88%
Jul 1, 202535.1035.1035.1035.1035.10-0.57%
Jun 30, 202535.3035.3035.3035.3035.300.14%
Jun 27, 202535.2535.2535.2535.2535.250.20%
Jun 26, 202535.1835.1835.1835.1835.180.69%
Jun 25, 202534.9434.9434.9434.9434.94-1.08%
Jun 24, 202535.3235.3235.3235.3235.321.44%
Jun 23, 202534.8234.8234.8234.8234.820.64%
Jun 20, 202534.6034.6034.6034.6034.60-0.35%
Jun 18, 202534.7234.7234.7234.7234.720.73%
Jun 17, 202534.4734.4734.4734.4734.47-0.46%
Jun 16, 202534.6334.6334.6334.6334.631.20%
Jun 13, 202534.2234.2234.2234.2234.22-1.69%
Jun 12, 202534.8134.8134.8134.8134.81-0.51%
Jun 11, 202534.9934.9934.9934.9934.99-0.31%
Jun 10, 202535.1035.1035.1035.1035.100.49%
Jun 9, 202534.9334.9334.9334.9334.930.37%
Jun 6, 202534.8034.8034.8034.8034.800.46%
Jun 5, 202534.6434.6434.6434.6434.640.46%
Jun 4, 202534.4834.4834.4834.4834.481.35%
Jun 3, 202534.0234.0234.0234.0234.021.37%
Jun 2, 202533.5633.5633.5633.5633.560.69%
May 30, 202533.3333.3333.3333.3333.33-0.42%
May 29, 202533.4733.4733.4733.4733.470.06%
May 28, 202533.4533.4533.4533.4533.45-1.27%
May 27, 202533.8833.8833.8833.8833.881.93%
May 23, 202533.2433.2433.2433.2433.24-0.15%
May 22, 202533.2933.2933.2933.2933.290.03%
May 21, 202533.2833.2833.2833.2833.28-3.11%