Artisan Focus Fund (APHTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.92
+0.35 (1.42%)
Dec 18, 2025, 4:00 PM EST
APHTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 18, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 1.42% |
| Dec 17, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -1.99% |
| Dec 16, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.28% |
| Dec 15, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.08% |
| Dec 12, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -2.02% |
| Dec 11, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0.35% |
| Dec 10, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -2.74% |
| Dec 9, 2025 | 25.30 | 25.30 | 25.30 | 26.31 | 25.30 | -0.38% |
| Dec 8, 2025 | 25.40 | 25.40 | 25.40 | 26.41 | 25.39 | 0.46% |
| Dec 5, 2025 | 25.28 | 25.28 | 25.28 | 26.29 | 25.28 | -0.34% |
| Dec 4, 2025 | 25.37 | 25.37 | 25.37 | 26.38 | 25.37 | 1.03% |
| Dec 3, 2025 | 25.11 | 25.11 | 25.11 | 26.11 | 25.11 | 0.31% |
| Dec 2, 2025 | 25.03 | 25.03 | 25.03 | 26.03 | 25.03 | 0.46% |
| Dec 1, 2025 | 24.91 | 24.91 | 24.91 | 25.91 | 24.91 | -1.41% |
| Nov 28, 2025 | 25.27 | 25.27 | 25.27 | 26.28 | 25.27 | 0.54% |
| Nov 26, 2025 | 25.14 | 25.14 | 25.14 | 26.14 | 25.14 | 1.28% |
| Nov 25, 2025 | 24.82 | 24.82 | 24.82 | 25.81 | 24.82 | 0.62% |
| Nov 24, 2025 | 24.66 | 24.66 | 24.66 | 25.65 | 24.66 | 2.23% |
| Nov 21, 2025 | 24.13 | 24.13 | 24.13 | 25.09 | 24.13 | -0.79% |
| Nov 20, 2025 | 24.32 | 24.32 | 24.32 | 25.29 | 24.32 | -1.52% |
| Nov 19, 2025 | 24.69 | 24.69 | 24.69 | 25.68 | 24.69 | 0.98% |
| Nov 18, 2025 | 24.45 | 24.45 | 24.45 | 25.43 | 24.45 | -1.40% |
| Nov 17, 2025 | 24.80 | 24.80 | 24.80 | 25.79 | 24.80 | -1.07% |
| Nov 14, 2025 | 25.07 | 25.07 | 25.07 | 26.07 | 25.07 | 0.66% |
| Nov 13, 2025 | 24.90 | 24.90 | 24.90 | 25.90 | 24.90 | -2.48% |
| Nov 12, 2025 | 25.54 | 25.54 | 25.54 | 26.56 | 25.54 | 0.19% |
| Nov 11, 2025 | 25.49 | 25.49 | 25.49 | 26.51 | 25.49 | -0.60% |
| Nov 10, 2025 | 25.65 | 25.65 | 25.65 | 26.67 | 25.64 | 2.18% |
| Nov 7, 2025 | 25.10 | 25.10 | 25.10 | 26.10 | 25.10 | 0.23% |
| Nov 6, 2025 | 25.04 | 25.04 | 25.04 | 26.04 | 25.04 | -1.70% |
| Nov 5, 2025 | 25.47 | 25.47 | 25.47 | 26.49 | 25.47 | -0.23% |
| Nov 4, 2025 | 25.53 | 25.53 | 25.53 | 26.55 | 25.53 | -1.67% |
| Nov 3, 2025 | 25.96 | 25.96 | 25.96 | 27.00 | 25.96 | 0.56% |
| Oct 31, 2025 | 25.82 | 25.82 | 25.82 | 26.85 | 25.82 | - |
| Oct 30, 2025 | 25.82 | 25.82 | 25.82 | 26.85 | 25.82 | -1.54% |
| Oct 29, 2025 | 26.22 | 26.22 | 26.22 | 27.27 | 26.22 | 1.30% |
| Oct 28, 2025 | 25.89 | 25.89 | 25.89 | 26.92 | 25.89 | 0.86% |
| Oct 27, 2025 | 25.66 | 25.66 | 25.66 | 26.69 | 25.66 | 1.52% |
| Oct 24, 2025 | 25.28 | 25.28 | 25.28 | 26.29 | 25.28 | 1.35% |
| Oct 23, 2025 | 24.94 | 24.94 | 24.94 | 25.94 | 24.94 | 1.17% |
| Oct 22, 2025 | 24.65 | 24.65 | 24.65 | 25.64 | 24.65 | -1.99% |
| Oct 21, 2025 | 25.15 | 25.15 | 25.15 | 26.16 | 25.15 | -0.61% |
| Oct 20, 2025 | 25.31 | 25.31 | 25.31 | 26.32 | 25.31 | 0.92% |
| Oct 17, 2025 | 25.08 | 25.08 | 25.08 | 26.08 | 25.08 | -0.72% |
| Oct 16, 2025 | 25.26 | 25.26 | 25.26 | 26.27 | 25.26 | -0.53% |
| Oct 15, 2025 | 25.40 | 25.40 | 25.40 | 26.41 | 25.39 | 0.38% |
| Oct 14, 2025 | 25.30 | 25.30 | 25.30 | 26.31 | 25.30 | -0.57% |
| Oct 13, 2025 | 25.44 | 25.44 | 25.44 | 26.46 | 25.44 | 2.12% |
| Oct 10, 2025 | 24.91 | 24.91 | 24.91 | 25.91 | 24.91 | -2.85% |
| Oct 9, 2025 | 25.65 | 25.65 | 25.65 | 26.67 | 25.64 | 0.19% |