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
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Aug 1, 2025 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | -0.66% |
Jul 31, 2025 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | -0.55% |
Jul 30, 2025 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | 1.14% |
Jul 29, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | -0.17% |
Jul 28, 2025 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | -0.36% |
Jul 25, 2025 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | 1.04% |
Jul 24, 2025 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | -0.81% |
Jul 23, 2025 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | 1.44% |
Jul 22, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 0.20% |
Jul 21, 2025 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | -0.62% |
Jul 18, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | -0.81% |
Jul 17, 2025 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | 1.47% |
Jul 16, 2025 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | 0.97% |
Jul 15, 2025 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | -1.24% |
Jul 14, 2025 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | 0.42% |
Jul 11, 2025 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | -1.06% |
Jul 10, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | -0.03% |
Jul 9, 2025 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | 1.36% |
Jul 8, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | 0.09% |
Jul 7, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | -1.23% |
Jul 3, 2025 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | 0.79% |
Jul 2, 2025 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | 0.88% |
Jul 1, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | -0.57% |
Jun 30, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 0.14% |
Jun 27, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 0.20% |
Jun 26, 2025 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | 0.69% |
Jun 25, 2025 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | -1.08% |
Jun 24, 2025 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | 1.44% |
Jun 23, 2025 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | 0.64% |
Jun 20, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.35% |
Jun 18, 2025 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | 0.73% |
Jun 17, 2025 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | -0.46% |
Jun 16, 2025 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | 1.20% |
Jun 13, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | -1.69% |
Jun 12, 2025 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | -0.51% |
Jun 11, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | -0.31% |
Jun 10, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 0.49% |
Jun 9, 2025 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | 0.37% |
Jun 6, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.46% |
Jun 5, 2025 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | 0.46% |
Jun 4, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | 1.35% |
Jun 3, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | 1.37% |
Jun 2, 2025 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | 0.69% |
May 30, 2025 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | -0.42% |
May 29, 2025 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | 0.06% |
May 28, 2025 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | -1.27% |
May 27, 2025 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | 1.93% |
May 23, 2025 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | -0.15% |
May 22, 2025 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | 0.03% |
May 21, 2025 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | -3.11% |