Artisan Focus Fund (APHTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.27
-0.14 (-0.53%)
Oct 16, 2025, 4:00 PM EDT
APHTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | -0.53% |
| Oct 15, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 0.38% |
| Oct 14, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | -0.57% |
| Oct 13, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 2.12% |
| Oct 10, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -2.85% |
| Oct 9, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 0.19% |
| Oct 8, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 1.06% |
| Oct 7, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -0.45% |
| Oct 6, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 0.34% |
| Oct 3, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | -0.08% |
| Oct 2, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 0.15% |
| Oct 1, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.38% |
| Sep 30, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.65% |
| Sep 29, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.23% |
| Sep 26, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.31% |
| Sep 25, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | -0.54% |
| Sep 24, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -0.91% |
| Sep 23, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -0.23% |
| Sep 22, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 0.61% |
| Sep 19, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.31% |
| Sep 18, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 1.63% |
| Sep 17, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.58% |
| Sep 16, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | -0.65% |
| Sep 15, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0.97% |
| Sep 12, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 0.16% |
| Sep 11, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.08% |
| Sep 10, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 1.42% |
| Sep 9, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 0.48% |
| Sep 8, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.76% |
| Sep 5, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -0.95% |
| Sep 4, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 1.00% |
| Sep 3, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.04% |
| Sep 2, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -0.99% |
| Aug 29, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -1.40% |
| Aug 28, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 0.39% |
| Aug 27, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -0.04% |
| Aug 26, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 1.15% |
| Aug 25, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -0.16% |
| Aug 22, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.32% |
| Aug 21, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.16% |
| Aug 20, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.43% |
| Aug 19, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -1.94% |
| Aug 18, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.39% |
| Aug 15, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -1.00% |
| Aug 14, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.31% |
| Aug 13, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -1.48% |
| Aug 12, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 1.19% |
| Aug 11, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -0.08% |
| Aug 8, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.08% |
| Aug 7, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -0.42% |