Skip to main content
logo
Artisan Focus Fund Institutional Shares (APHTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.23
+0.37 (1.28%)
At close: Jun 18, 2026

APHTX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 18, 202629.2329.2329.2329.2329.231.28%
Jun 17, 202628.8628.8628.8628.8628.86-0.03%
Jun 16, 202628.8728.8728.8728.8728.87-0.07%
Jun 15, 202628.8928.8928.8928.8928.891.83%
Jun 12, 202628.3728.3728.3728.3728.370.71%
Jun 11, 202628.1728.1728.1728.1728.173.04%
Jun 10, 202627.3427.3427.3427.3427.34-2.36%
Jun 9, 202628.0028.0028.0028.0028.000.54%
Jun 8, 202627.8527.8527.8527.8527.850.47%
Jun 5, 202627.7227.7227.7227.7227.72-2.94%
Jun 4, 202628.5628.5628.5628.5628.561.35%
Jun 3, 202628.1828.1828.1828.1828.18-0.81%
Jun 2, 202628.4128.4128.4128.4128.411.36%
Jun 1, 202628.0328.0328.0328.0328.030.14%
May 29, 202627.9927.9927.9927.9927.99-0.36%
May 28, 202628.0928.0928.0928.0928.090.68%
May 27, 202627.9027.9027.9027.9027.900.29%
May 26, 202627.8227.8227.8227.8227.821.31%
May 22, 202627.4627.4627.4627.4627.460.51%
May 21, 202627.3227.3227.3227.3227.320.04%
May 20, 202627.3127.3127.3127.3127.312.36%
May 19, 202626.6826.6826.6826.6826.68-0.56%
May 18, 202626.8326.8326.8326.8326.83-0.45%
May 15, 202626.9526.9526.9526.9526.95-1.96%
May 14, 202627.4927.4927.4927.4927.490.84%
May 13, 202627.2627.2627.2627.2627.260.48%
May 12, 202627.1327.1327.1327.1327.13-0.29%
May 11, 202627.2127.2127.2127.2127.210.41%
May 8, 202627.1027.1027.1027.1027.100.26%
May 7, 202627.0327.0327.0327.0327.03-1.17%
May 6, 202627.3527.3527.3527.3527.353.52%
May 5, 202626.4226.4226.4226.4226.421.07%
May 4, 202626.1426.1426.1426.1426.14-0.68%
May 1, 202626.3226.3226.3226.3226.32-0.08%
Apr 30, 202626.3426.3426.3426.3426.341.19%
Apr 29, 202626.0326.0326.0326.0326.03-0.69%
Apr 28, 202626.2126.2126.2126.2126.21-1.02%
Apr 27, 202626.4826.4826.4826.4826.48-
Apr 24, 202626.4826.4826.4826.4826.480.46%
Apr 23, 202626.3626.3626.3626.3626.360.19%
Apr 22, 202626.3126.3126.3126.3126.311.11%
Apr 21, 202626.0226.0226.0226.0226.02-1.33%
Apr 20, 202626.3726.3726.3726.3726.37-0.08%
Apr 17, 202626.3926.3926.3926.3926.391.85%
Apr 16, 202625.9125.9125.9125.9125.91-0.69%
Apr 15, 202626.0926.0926.0926.0926.09-0.57%
Apr 14, 202626.2426.2426.2426.2426.240.81%
Apr 13, 202626.0326.0326.0326.0326.030.62%
Apr 10, 202625.8725.8725.8725.8725.87-0.12%
Apr 9, 202625.9025.9025.9025.9025.900.58%