Artisan Focus Fund Institutional Shares (APHTX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.45
+0.07 (0.30%)
May 16, 2025, 4:00 PM EDT
APHTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 0.17% |
| May 16, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.30% |
| May 15, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 1.12% |
| May 14, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
| May 13, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 1.45% |
| May 12, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 1.42% |
| May 9, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 0.04% |
| May 8, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 0.63% |
| May 7, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 0.18% |
| May 6, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -0.40% |
| May 5, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 0.04% |
| May 2, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 2.99% |
| May 1, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| Apr 30, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 0.18% |
| Apr 29, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 0.74% |
| Apr 28, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 0.14% |
| Apr 25, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0.89% |
| Apr 24, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 2.21% |
| Apr 23, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 1.56% |
| Apr 22, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 2.60% |
| Apr 21, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -2.30% |
| Apr 17, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.24% |
| Apr 16, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -2.39% |
| Apr 15, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.72% |
| Apr 14, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.92% |
| Apr 11, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 1.73% |
| Apr 10, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -3.02% |
| Apr 9, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 8.31% |
| Apr 8, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -0.67% |
| Apr 7, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -0.05% |
| Apr 4, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | -6.82% |
| Apr 3, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -3.79% |
| Apr 2, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 0.42% |
| Apr 1, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0.94% |
| Mar 31, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 0.05% |
| Mar 28, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | -1.30% |
| Mar 27, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | -0.92% |
| Mar 26, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -1.80% |
| Mar 25, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 0.23% |
| Mar 24, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 1.47% |
| Mar 20, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
| Mar 19, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 1.25% |
| Mar 18, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | -1.01% |
| Mar 17, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 0.65% |
| Mar 14, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 2.27% |
| Mar 13, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -1.67% |
| Mar 12, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 2.33% |
| Mar 11, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0.57% |
| Mar 10, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -3.10% |
| Mar 7, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | -0.60% |