Skip to main content
Artisan Focus Fund Institutional Shares (APHTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.99
-0.20 (-0.90%)
Jan 13, 2025, 4:00 PM EST

APHTX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 14, 202522.1322.1322.1322.1322.130.64%
Jan 13, 202521.9921.9921.9921.9921.99-0.90%
Jan 10, 202522.1922.1922.1922.1922.19-0.58%
Jan 8, 202522.3222.3222.3222.3222.320.13%
Jan 7, 202522.2922.2922.2922.2922.29-2.15%
Jan 6, 202522.7822.7822.7822.7822.781.24%
Jan 3, 202522.5022.5022.5022.5022.502.37%
Jan 2, 202521.9821.9821.9821.9821.981.10%
Dec 31, 202421.7421.7421.7421.7421.74-0.82%
Dec 30, 202421.9221.9221.9221.9221.92-0.95%
Dec 27, 202422.1322.1322.1322.1322.13-1.43%
Dec 26, 202422.4522.4522.4522.4522.45-0.40%
Dec 24, 202422.5422.5422.5422.5422.541.12%
Dec 23, 202422.2922.2922.2922.2922.292.48%
Dec 20, 202421.7521.7521.7521.7521.75-0.50%
Dec 19, 202421.8621.8621.8621.8621.860.60%
Dec 18, 202421.7321.7321.7321.7321.73-3.34%
Dec 17, 202422.4822.4822.4822.4822.48-0.75%
Dec 16, 202422.6522.6522.6522.6522.650.67%
Dec 13, 202422.5022.5022.5022.5022.50-0.22%
Dec 12, 202422.5522.5522.5522.5522.55-0.75%
Dec 11, 202422.7222.7222.7222.7222.721.75%
Dec 10, 202422.3322.3322.3322.3322.33-11.60%
Dec 9, 202425.2625.2625.2625.2622.45-2.32%
Dec 6, 202425.8625.8625.8625.8622.980.47%
Dec 5, 202425.7425.7425.7425.7422.87-0.04%
Dec 4, 202425.7525.7525.7525.7522.881.54%
Dec 3, 202425.3625.3625.3625.3622.530.40%
Dec 2, 202425.2625.2625.2625.2622.45-0.28%
Nov 29, 202425.3325.3325.3325.3322.511.04%
Nov 27, 202425.0725.0725.0725.0722.28-0.99%
Nov 26, 202425.3225.3225.3225.3222.501.20%
Nov 25, 202425.0225.0225.0225.0222.23-0.79%
Nov 22, 202425.2225.2225.2225.2222.410.04%
Nov 21, 202425.2125.2125.2125.2122.400.88%
Nov 20, 202424.9924.9924.9924.9922.21-
Nov 19, 202424.9924.9924.9924.9922.211.46%
Nov 18, 202424.6324.6324.6324.6321.890.37%
Nov 15, 202424.5424.5424.5424.5421.81-0.81%
Nov 14, 202424.7424.7424.7424.7421.98-0.88%
Nov 13, 202424.9624.9624.9624.9622.180.73%
Nov 12, 202424.7824.7824.7824.7822.02-1.16%
Nov 11, 202425.0725.0725.0725.0722.280.93%
Nov 8, 202424.8424.8424.8424.8422.071.76%
Nov 7, 202424.4124.4124.4124.4121.690.95%
Nov 6, 202424.1824.1824.1824.1821.491.72%
Nov 5, 202423.7723.7723.7723.7721.121.62%
Nov 4, 202423.3923.3923.3923.3920.78-0.59%
Nov 1, 202423.5323.5323.5323.5320.910.26%
Oct 31, 202423.4723.4723.4723.4720.86-2.57%
Oct 30, 202424.0924.0924.0924.0921.41-0.54%
Oct 29, 202424.2224.2224.2224.2221.520.41%
Oct 28, 202424.1224.1224.1224.1221.43-0.66%
Oct 25, 202424.2824.2824.2824.2821.580.50%
Oct 24, 202424.1624.1624.1624.1621.470.04%
Oct 23, 202424.1524.1524.1524.1521.46-0.74%
Oct 22, 202424.3324.3324.3324.3321.62-0.90%
Oct 21, 202424.5524.5524.5524.5521.820.37%
Oct 18, 202424.4624.4624.4624.4621.740.25%
Oct 17, 202424.4024.4024.4024.4021.680.74%
Oct 16, 202424.2224.2224.2224.2221.520.21%
Oct 15, 202424.1724.1724.1724.1721.48-1.31%
Oct 14, 202424.4924.4924.4924.4921.760.95%
Oct 11, 202424.2624.2624.2624.2621.560.83%
Oct 10, 202424.0624.0624.0624.0621.38-0.46%
Oct 9, 202424.1724.1724.1724.1721.48-0.04%
Oct 8, 202424.1824.1824.1824.1821.491.17%
Oct 7, 202423.9023.9023.9023.9021.24-0.54%
Oct 4, 202424.0324.0324.0324.0321.350.80%
Oct 3, 202423.8423.8423.8423.8421.180.42%
Oct 2, 202423.7423.7423.7423.7421.100.34%
Oct 1, 202423.6623.6623.6623.6621.02-0.84%
Sep 30, 202423.8623.8623.8623.8621.200.46%
Sep 27, 202423.7523.7523.7523.7521.10-1.00%
Sep 26, 202423.9923.9923.9923.9921.32-0.21%
Sep 25, 202424.0424.0424.0424.0421.360.21%
Sep 24, 202423.9923.9923.9923.9921.320.50%
Sep 23, 202423.8723.8723.8723.8721.210.04%
Sep 20, 202423.8623.8623.8623.8621.201.45%
Sep 19, 202423.5223.5223.5223.5220.902.44%
Sep 18, 202422.9622.9622.9622.9620.40-0.09%
Sep 17, 202422.9822.9822.9822.9820.42-0.56%
Sep 16, 202423.1123.1123.1123.1120.540.17%
Sep 13, 202423.0723.0723.0723.0720.500.74%
Sep 12, 202422.9022.9022.9022.9020.351.10%
Sep 11, 202422.6522.6522.6522.6520.131.89%
Sep 10, 202422.2322.2322.2322.2319.750.45%
Sep 9, 202422.1322.1322.1322.1319.661.37%
Sep 6, 202421.8321.8321.8321.8319.40-1.76%
Sep 5, 202422.2222.2222.2222.2219.74-0.22%
Sep 4, 202422.2722.2722.2722.2719.790.18%
Sep 3, 202422.2322.2322.2322.2319.75-3.52%
Aug 30, 202423.0423.0423.0423.0420.470.92%
Aug 29, 202422.8322.8322.8322.8320.290.13%
Aug 28, 202422.8022.8022.8022.8020.26-0.52%
Aug 27, 202422.9222.9222.9222.9220.370.44%
Aug 26, 202422.8222.8222.8222.8220.28-0.70%
Aug 23, 202422.9822.9822.9822.9820.421.28%
Aug 22, 202422.6922.6922.6922.6920.16-0.92%
Aug 21, 202422.9022.9022.9022.9020.350.22%