Artisan Focus Fund Institutional Shares (APHTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.96
+0.19 (0.74%)
At close: Feb 13, 2026
APHTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 0.74% |
| Feb 12, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -1.83% |
| Feb 11, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.88% |
| Feb 10, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -0.42% |
| Feb 9, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.89% |
| Feb 6, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 3.02% |
| Feb 5, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.98% |
| Feb 4, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | -1.47% |
| Feb 3, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -0.81% |
| Feb 2, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 1.09% |
| Jan 30, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -1.15% |
| Jan 29, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.27% |
| Jan 28, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -0.27% |
| Jan 27, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.78% |
| Jan 26, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.47% |
| Jan 23, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -0.58% |
| Jan 22, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -0.12% |
| Jan 21, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0.94% |
| Jan 20, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -2.40% |
| Jan 16, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.15% |
| Jan 15, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 0.92% |
| Jan 14, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -1.10% |
| Jan 13, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 0.23% |
| Jan 12, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.23% |
| Jan 9, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 0.73% |
| Jan 8, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -0.65% |
| Jan 7, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -0.72% |
| Jan 6, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 1.31% |
| Jan 5, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 1.33% |
| Jan 2, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 1.95% |
| Dec 31, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.67% |
| Dec 30, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.43% |
| Dec 29, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -0.78% |
| Dec 26, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.08% |
| Dec 24, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.20% |
| Dec 23, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.59% |
| Dec 22, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.55% |
| Dec 19, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 1.36% |
| Dec 18, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 1.42% |
| Dec 17, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -1.99% |
| Dec 16, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.28% |
| Dec 15, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.08% |
| Dec 12, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -2.02% |
| Dec 11, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0.35% |
| Dec 10, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -2.74% |
| Dec 9, 2025 | 25.30 | 25.30 | 25.30 | 26.31 | 25.30 | -0.38% |
| Dec 8, 2025 | 25.40 | 25.40 | 25.40 | 26.41 | 25.39 | 0.46% |
| Dec 5, 2025 | 25.28 | 25.28 | 25.28 | 26.29 | 25.28 | -0.34% |
| Dec 4, 2025 | 25.37 | 25.37 | 25.37 | 26.38 | 25.37 | 1.03% |
| Dec 3, 2025 | 25.11 | 25.11 | 25.11 | 26.11 | 25.11 | 0.31% |