Artisan Focus Fund Institutional Shares (APHTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.78
+0.06 (0.24%)
At close: Mar 17, 2026
APHTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 18, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -0.81% |
| Mar 17, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 0.24% |
| Mar 16, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 0.94% |
| Mar 13, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | -1.37% |
| Mar 12, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -2.21% |
| Mar 11, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.08% |
| Mar 10, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 0.63% |
| Mar 9, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 1.29% |
| Mar 6, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | -2.16% |
| Mar 5, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -2.04% |
| Mar 4, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 0.89% |
| Mar 3, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -2.46% |
| Mar 2, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 0.38% |
| Feb 27, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -1.13% |
| Feb 26, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | -1.04% |
| Feb 25, 2026 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 1.09% |
| Feb 24, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 1.10% |
| Feb 23, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -0.53% |
| Feb 20, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 0.84% |
| Feb 19, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -0.19% |
| Feb 18, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 0.69% |
| Feb 17, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.46% |
| 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% |