Skip to main content
logo
Artisan Focus Fund Institutional Shares (APHTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.22
+0.25 (1.00%)
Jul 3, 2025, 4:00 PM EDT

APHTX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 3, 202525.2225.2225.2225.2225.221.00%
Jul 2, 202524.9724.9724.9724.9724.970.36%
Jul 1, 202524.8824.8824.8824.8824.88-2.62%
Jun 30, 202525.5525.5525.5525.5525.550.67%
Jun 27, 202525.3825.3825.3825.3825.380.83%
Jun 26, 202525.1725.1725.1725.1725.171.21%
Jun 25, 202524.8724.8724.8724.8724.870.57%
Jun 24, 202524.7324.7324.7324.7324.731.56%
Jun 23, 202524.3524.3524.3524.3524.350.74%
Jun 20, 202524.1724.1724.1724.1724.17-
Jun 18, 202524.1724.1724.1724.1724.170.17%
Jun 17, 202524.1324.1324.1324.1324.13-0.33%
Jun 16, 202524.2124.2124.2124.2124.210.96%
Jun 13, 202523.9823.9823.9823.9823.98-1.28%
Jun 12, 202524.2924.2924.2924.2924.290.45%
Jun 11, 202524.1824.1824.1824.1824.180.62%
Jun 10, 202524.0324.0324.0324.0324.03-0.78%
Jun 9, 202524.2224.2224.2224.2224.22-0.82%
Jun 6, 202524.4224.4224.4224.4224.420.45%
Jun 5, 202524.3124.3124.3124.3124.310.04%
Jun 4, 202524.3024.3024.3024.3024.300.04%
Jun 3, 202524.2924.2924.2924.2924.290.62%
Jun 2, 202524.1424.1424.1424.1424.140.54%
May 30, 202524.0124.0124.0124.0124.010.25%
May 29, 202523.9523.9523.9523.9523.95-0.13%
May 28, 202523.9823.9823.9823.9823.980.17%
May 27, 202523.9423.9423.9423.9423.942.22%
May 23, 202523.4223.4223.4223.4223.420.13%
May 22, 202523.3923.3923.3923.3923.390.30%
May 21, 202523.3223.3223.3223.3223.32-1.10%
May 20, 202523.5823.5823.5823.5823.58-0.13%
May 19, 202523.6123.6123.6123.6123.610.68%
May 16, 202523.4523.4523.4523.4523.450.30%
May 15, 202523.3823.3823.3823.3823.381.12%
May 14, 202523.1223.1223.1223.1223.12-
May 13, 202523.1223.1223.1223.1223.121.45%
May 12, 202522.7922.7922.7922.7922.791.42%
May 9, 202522.4722.4722.4722.4722.470.04%
May 8, 202522.4622.4622.4622.4622.460.63%
May 7, 202522.3222.3222.3222.3222.320.18%
May 6, 202522.2822.2822.2822.2822.28-0.40%
May 5, 202522.3722.3722.3722.3722.370.04%
May 2, 202522.3622.3622.3622.3622.362.99%
May 1, 202521.7121.7121.7121.7121.71-
Apr 30, 202521.7121.7121.7121.7121.710.18%
Apr 29, 202521.6721.6721.6721.6721.670.74%
Apr 28, 202521.5121.5121.5121.5121.510.14%
Apr 25, 202521.4821.4821.4821.4821.480.89%
Apr 24, 202521.2921.2921.2921.2921.292.21%
Apr 23, 202520.8320.8320.8320.8320.831.56%