Artisan Developing World Fund Institutional Shares (APHYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.98
-0.26 (-1.22%)
Jan 13, 2025, 4:00 PM EST
APHYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 14, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 1.00% |
| Jan 13, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -1.22% |
| Jan 10, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -2.07% |
| Jan 8, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | -0.28% |
| Jan 7, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -1.49% |
| Jan 6, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 0.23% |
| Jan 3, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 1.43% |
| Jan 2, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 0.32% |
| Dec 31, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -0.60% |
| Dec 30, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -0.64% |
| Dec 27, 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | -0.90% |
| Dec 26, 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -0.23% |
| Dec 24, 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 0.50% |
| Dec 23, 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0.91% |
| Dec 20, 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| Dec 19, 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -3.15% |
| Dec 18, 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
| Dec 17, 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
| Dec 16, 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -0.40% |
| Dec 13, 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -1.00% |
| Dec 12, 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -0.39% |
| Dec 11, 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.88% |
| Dec 10, 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -1.04% |
| Dec 9, 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 0.26% |
| Dec 6, 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 0.75% |
| Dec 5, 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | -0.31% |
| Dec 4, 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 1.33% |
| Dec 3, 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 0.13% |
| Dec 2, 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 0.67% |
| Nov 29, 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -1.02% |
| Nov 27, 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 0.04% |
| Nov 26, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.36% |
| Nov 25, 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0.85% |
| Nov 22, 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | -0.58% |
| Nov 21, 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 0.99% |
| Nov 20, 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 0.45% |
| Nov 19, 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 1.42% |
| Nov 18, 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 1.25% |
| Nov 15, 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -1.64% |
| Nov 14, 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | -0.68% |
| Nov 13, 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | -0.59% |
| Nov 12, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.09% |
| Nov 11, 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 0.86% |
| Nov 8, 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -1.26% |
| Nov 7, 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 0.54% |
| Nov 6, 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 1.19% |
| Nov 5, 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 1.39% |
| Nov 4, 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -0.14% |
| Nov 1, 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 0.79% |
| Oct 31, 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | -1.51% |
| Oct 30, 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -0.68% |
| Oct 29, 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 0.60% |
| Oct 28, 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.74% |
| Oct 25, 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -0.14% |
| Oct 24, 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 0.32% |
| Oct 23, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -0.69% |
| Oct 22, 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -0.18% |
| Oct 21, 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 0.09% |
| Oct 18, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 1.63% |
| Oct 17, 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -0.51% |
| Oct 16, 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 0.61% |
| Oct 15, 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -3.03% |
| Oct 14, 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 0.05% |
| Oct 11, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.64% |
| Oct 10, 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 0.46% |
| Oct 9, 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.32% |
| Oct 8, 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -0.41% |
| Oct 7, 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -0.73% |
| Oct 4, 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 1.47% |
| Oct 3, 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
| Oct 2, 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 0.74% |
| Oct 1, 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 0.05% |
| Sep 30, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| Sep 27, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.94% |
| Sep 26, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 1.38% |
| Sep 25, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -0.19% |
| Sep 24, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 1.39% |
| Sep 23, 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 0.53% |
| Sep 20, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.10% |
| Sep 19, 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 2.47% |
| Sep 18, 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -0.25% |
| Sep 17, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.70% |
| Sep 16, 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.30% |
| Sep 13, 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.25% |
| Sep 12, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.96% |
| Sep 11, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 1.80% |
| Sep 10, 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -0.05% |
| Sep 9, 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 1.19% |
| Sep 6, 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -1.68% |
| Sep 5, 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -0.05% |
| Sep 4, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.05% |
| Sep 3, 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -2.34% |
| Aug 30, 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 1.26% |
| Aug 29, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0.92% |
| Aug 28, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -1.60% |
| Aug 27, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.10% |
| Aug 26, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.94% |
| Aug 23, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.90% |
| Aug 22, 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -1.14% |
| Aug 21, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 1.25% |