Artisan Developing World Fund Institutional Shares (APHYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.37
-0.42 (-2.12%)
Mar 20, 2026, 4:00 PM EST
APHYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 20, 2026 | 19.37 | 19.37 | 19.37 | 19.37 | - | -2.12% |
| Mar 19, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -1.25% |
| Mar 18, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -2.10% |
| Mar 17, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.54% |
| Mar 16, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 1.44% |
| Mar 13, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -0.20% |
| Mar 12, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -2.14% |
| Mar 11, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.82% |
| Mar 10, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.10% |
| Mar 9, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.73% |
| Mar 6, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.96% |
| Mar 5, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.34% |
| Mar 4, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 1.03% |
| Mar 3, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -2.76% |
| Mar 2, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.61% |
| Feb 27, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -0.70% |
| Feb 26, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | -0.28% |
| Feb 25, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 0.80% |
| Feb 24, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| Feb 23, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -2.62% |
| Feb 20, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -0.09% |
| Feb 19, 2026 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -0.32% |
| Feb 18, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 0.88% |
| Feb 17, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 0.46% |
| Feb 13, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | -0.18% |
| Feb 12, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -2.83% |
| Feb 11, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -0.71% |
| Feb 10, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 1.08% |
| Feb 9, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 1.09% |
| Feb 6, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 1.95% |
| Feb 5, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -0.83% |
| Feb 4, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -1.32% |
| Feb 3, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -2.91% |
| Feb 2, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.35% |
| Jan 30, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -2.00% |
| Jan 29, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | -0.78% |
| Jan 28, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | -0.26% |
| Jan 27, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 0.43% |
| Jan 26, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 0.65% |
| Jan 23, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -0.78% |
| Jan 22, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1.09% |
| Jan 21, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.53% |
| Jan 20, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | -1.59% |
| Jan 16, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.73% |
| Jan 15, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | -0.76% |
| Jan 14, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -0.72% |
| Jan 13, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -1.13% |
| Jan 12, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.71% |
| Jan 9, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | -0.38% |
| Jan 8, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -0.75% |