Artisan Small Cap Fund Institutional Shares (APHSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
34.47
+0.39 (1.14%)
May 16, 2025, 4:00 PM EDT
APHSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | 0.17% |
| May 19, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | -0.52% |
| May 16, 2025 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | 1.14% |
| May 15, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | -0.32% |
| May 14, 2025 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | -0.87% |
| May 13, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | 0.15% |
| May 12, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | 3.77% |
| May 9, 2025 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | -1.04% |
| May 8, 2025 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | 1.02% |
| May 7, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 0.64% |
| May 6, 2025 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | -1.96% |
| May 5, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | -0.38% |
| May 2, 2025 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | 2.96% |
| May 1, 2025 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | -0.49% |
| Apr 30, 2025 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | -0.06% |
| Apr 29, 2025 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | 0.76% |
| Apr 28, 2025 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | -0.06% |
| Apr 25, 2025 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | 0.34% |
| Apr 24, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 3.26% |
| Apr 23, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 2.36% |
| Apr 22, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 2.08% |
| Apr 21, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | -3.14% |
| Apr 17, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 0.42% |
| Apr 16, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | -1.43% |
| Apr 15, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | -0.03% |
| Apr 14, 2025 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | 0.96% |
| Apr 11, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | 1.66% |
| Apr 10, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | -4.38% |
| Apr 9, 2025 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | 11.01% |
| Apr 8, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | -2.85% |
| Apr 7, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | 0.44% |
| Apr 4, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -4.53% |
| Apr 3, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | -7.19% |
| Apr 2, 2025 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | 1.51% |
| Apr 1, 2025 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | 0.43% |
| Mar 31, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | -0.69% |
| Mar 28, 2025 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | -2.53% |
| Mar 27, 2025 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | -1.28% |
| Mar 26, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | -2.60% |
| Mar 25, 2025 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | -0.31% |
| Mar 24, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | 3.02% |
| Mar 20, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.81% |
| Mar 19, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | 1.58% |
| Mar 18, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | -1.33% |
| Mar 17, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 2.22% |
| Mar 14, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | 2.64% |
| Mar 13, 2025 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | -1.99% |
| Mar 12, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | 0.66% |
| Mar 11, 2025 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | 1.09% |
| Mar 10, 2025 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | -3.36% |