Artisan Small Cap Fund Institutional Shares (APHSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
32.76
+0.11 (0.34%)
Apr 25, 2025, 4:00 PM EDT
APHSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 7, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | -0.23% |
| Mar 6, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -3.16% |
| Mar 5, 2025 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | 1.55% |
| Mar 4, 2025 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | 0.11% |
| Mar 3, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | -3.33% |
| Feb 28, 2025 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | 1.32% |
| Feb 27, 2025 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | -2.25% |
| Feb 26, 2025 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | 0.92% |
| Feb 25, 2025 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | -0.77% |
| Feb 24, 2025 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | -2.10% |
| Feb 21, 2025 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | -1.33% |
| Feb 20, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | -1.03% |
| Feb 19, 2025 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| Feb 18, 2025 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | 1.04% |
| Feb 14, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | 0.13% |
| Feb 13, 2025 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | 1.08% |