Artisan Focus Fund Institutional Shares (APHTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.34
+0.31 (1.19%)
At close: Apr 30, 2026
APHTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 1.19% |
| Apr 29, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | -0.69% |
| Apr 28, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -1.02% |
| Apr 27, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
| Apr 24, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0.46% |
| Apr 23, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 0.19% |
| Apr 22, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 1.11% |
| Apr 21, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -1.33% |
| Apr 20, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | -0.08% |
| Apr 17, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 1.85% |
| Apr 16, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -0.69% |
| Apr 15, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -0.57% |
| Apr 14, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 0.81% |
| Apr 13, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 0.62% |
| Apr 10, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | -0.12% |
| Apr 9, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.58% |
| Apr 8, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 4.38% |
| Apr 7, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -0.24% |
| Apr 6, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 0.90% |
| Apr 2, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | -0.49% |
| Apr 1, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 1.73% |
| Mar 31, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 3.77% |
| Mar 30, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | -1.31% |
| Mar 27, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | -1.83% |
| Mar 26, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -2.71% |
| Mar 25, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.69% |
| Mar 24, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.57% |
| Mar 23, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 1.33% |
| Mar 20, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -1.47% |
| Mar 19, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -0.41% |
| 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% |