Artisan Developing World Fund Institutional Shares (APHYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
24.59
+0.01 (0.04%)
May 30, 2025, 4:00 PM EDT
APHYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 0.04% |
| May 29, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.61% |
| May 28, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | -0.61% |
| May 27, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.70% |
| May 23, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 0.12% |
| May 22, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 0.29% |
| May 21, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | -1.10% |
| May 20, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -0.81% |
| May 19, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 0.08% |
| May 16, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| May 15, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -0.24% |
| May 14, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 1.26% |
| May 13, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 1.07% |
| May 12, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 2.75% |
| May 9, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.21% |
| May 8, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.04% |
| May 7, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 0.13% |
| May 6, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -0.21% |
| May 5, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 0.13% |
| May 2, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 1.85% |
| May 1, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.35% |
| Apr 30, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 0.22% |
| Apr 29, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 1.14% |
| Apr 28, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | -0.13% |
| Apr 25, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 0.53% |
| Apr 24, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 2.43% |
| Apr 23, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 1.46% |
| Apr 22, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 2.58% |
| Apr 21, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | -1.66% |
| Apr 17, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 0.60% |
| Apr 16, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -1.55% |
| Apr 15, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 1.25% |
| Apr 14, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 0.70% |
| Apr 11, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 2.14% |
| Apr 10, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -3.00% |
| Apr 9, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 9.06% |
| Apr 8, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -0.60% |
| Apr 7, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -1.04% |
| Apr 4, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -6.61% |
| Apr 3, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -3.44% |
| Apr 2, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 0.86% |
| Apr 1, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.50% |
| Mar 31, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | -0.99% |
| Mar 28, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | -2.41% |
| Mar 27, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.66% |
| Mar 26, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -1.48% |
| Mar 25, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -0.17% |
| Mar 24, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 1.09% |
| Mar 20, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | -0.83% |
| Mar 19, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 1.36% |