Artisan Small Cap Fund Institutional Shares (APHSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
35.69
+0.28 (0.79%)
Jul 3, 2025, 4:00 PM EDT

APHSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
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%
May 20, 202534.3534.3534.3534.3534.350.17%
May 19, 202534.2934.2934.2934.2934.29-0.52%
May 16, 202534.4734.4734.4734.4734.471.14%
May 15, 202534.0834.0834.0834.0834.08-0.32%
May 14, 202534.1934.1934.1934.1934.19-0.87%
May 13, 202534.4934.4934.4934.4934.490.15%
May 12, 202534.4434.4434.4434.4434.443.77%
May 9, 202533.1933.1933.1933.1933.19-1.04%
May 8, 202533.5433.5433.5433.5433.541.02%
May 7, 202533.2033.2033.2033.2033.200.64%
May 6, 202532.9932.9932.9932.9932.99-1.96%
May 5, 202533.6533.6533.6533.6533.65-0.38%
May 2, 202533.7833.7833.7833.7833.782.96%
May 1, 202532.8132.8132.8132.8132.81-0.49%
Apr 30, 202532.9732.9732.9732.9732.97-0.06%
Apr 29, 202532.9932.9932.9932.9932.990.76%
Apr 28, 202532.7432.7432.7432.7432.74-0.06%
Apr 25, 202532.7632.7632.7632.7632.760.34%
Apr 24, 202532.6532.6532.6532.6532.653.26%