Artisan Developing World Fund Institutional Shares (APHYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.11
+0.31 (1.49%)
Apr 24, 2026, 4:00 PM EST
APHYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 1.49% |
| Apr 23, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.79% |
| Apr 22, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 1.00% |
| Apr 21, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -1.41% |
| Apr 20, 2026 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | -0.28% |
| Apr 17, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 1.62% |
| Apr 16, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.38% |
| Apr 15, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 1.65% |
| Apr 14, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 1.83% |
| Apr 13, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.76% |
| Apr 10, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -0.50% |
| Apr 9, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.94% |
| Apr 8, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 3.60% |
| Apr 7, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -0.26% |
| Apr 6, 2026 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 0.52% |
| Apr 2, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | -0.10% |
| Apr 1, 2026 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0.31% |
| Mar 31, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 3.37% |
| Mar 30, 2026 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | -0.58% |
| Mar 27, 2026 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | -2.79% |
| Mar 26, 2026 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | -1.73% |
| Mar 25, 2026 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 1.44% |
| Mar 24, 2026 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -1.12% |
| Mar 23, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 1.45% |
| Mar 20, 2026 | 19.37 | 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% |