Artisan International Value Fund Institutional Class (APHKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
55.76
-0.33 (-0.59%)
Apr 29, 2026, 8:09 AM EST
APHKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 29, 2026 | 55.76 | 55.76 | 55.76 | 55.76 | - | - |
| Apr 28, 2026 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | -0.59% |
| Apr 27, 2026 | 56.09 | 56.09 | 56.09 | 56.09 | 56.09 | 0.05% |
| Apr 24, 2026 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | -0.39% |
| Apr 23, 2026 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | -0.07% |
| Apr 22, 2026 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | -0.16% |
| Apr 21, 2026 | 56.41 | 56.41 | 56.41 | 56.41 | 56.41 | -1.17% |
| Apr 20, 2026 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | -0.59% |
| Apr 17, 2026 | 57.42 | 57.42 | 57.42 | 57.42 | 57.42 | 1.47% |
| Apr 16, 2026 | 56.59 | 56.59 | 56.59 | 56.59 | 56.59 | -0.12% |
| Apr 15, 2026 | 56.66 | 56.66 | 56.66 | 56.66 | 56.66 | 0.16% |
| Apr 14, 2026 | 56.57 | 56.57 | 56.57 | 56.57 | 56.57 | 0.75% |
| Apr 13, 2026 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | 0.45% |
| Apr 10, 2026 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | -0.18% |
| Apr 9, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.11% |
| Apr 8, 2026 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | 3.37% |
| Apr 7, 2026 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | 0.04% |
| Apr 6, 2026 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | 0.78% |
| Apr 2, 2026 | 53.79 | 53.79 | 53.79 | 53.79 | 53.79 | -0.48% |
| Apr 1, 2026 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | 1.16% |
| Mar 31, 2026 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | 1.58% |
| Mar 30, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | 0.17% |
| Mar 27, 2026 | 52.51 | 52.51 | 52.51 | 52.51 | 52.41 | -0.96% |
| Mar 26, 2026 | 53.02 | 53.02 | 53.02 | 53.02 | 52.92 | -1.56% |
| Mar 25, 2026 | 53.86 | 53.86 | 53.86 | 53.86 | 53.76 | 0.90% |
| Mar 24, 2026 | 53.38 | 53.38 | 53.38 | 53.38 | 53.28 | 0.02% |
| Mar 23, 2026 | 53.37 | 53.37 | 53.37 | 53.37 | 53.27 | 1.54% |
| Mar 20, 2026 | 52.56 | 52.56 | 52.56 | 52.56 | 52.46 | -1.41% |
| Mar 19, 2026 | 53.31 | 53.31 | 53.31 | 53.31 | 53.21 | -0.93% |
| Mar 18, 2026 | 53.81 | 53.81 | 53.81 | 53.81 | 53.71 | -1.65% |
| Mar 17, 2026 | 54.71 | 54.71 | 54.71 | 54.71 | 54.61 | 0.64% |
| Mar 16, 2026 | 54.36 | 54.36 | 54.36 | 54.36 | 54.26 | 1.27% |
| Mar 13, 2026 | 53.68 | 53.68 | 53.68 | 53.68 | 53.58 | -0.74% |
| Mar 12, 2026 | 54.08 | 54.08 | 54.08 | 54.08 | 53.98 | -0.90% |
| Mar 11, 2026 | 54.57 | 54.57 | 54.57 | 54.57 | 54.47 | -0.20% |
| Mar 10, 2026 | 54.68 | 54.68 | 54.68 | 54.68 | 54.58 | 0.18% |
| Mar 9, 2026 | 54.58 | 54.58 | 54.58 | 54.58 | 54.48 | -0.11% |
| Mar 6, 2026 | 54.64 | 54.64 | 54.64 | 54.64 | 54.54 | -1.14% |
| Mar 5, 2026 | 55.27 | 55.27 | 55.27 | 55.27 | 55.17 | -0.72% |
| Mar 4, 2026 | 55.67 | 55.67 | 55.67 | 55.67 | 55.57 | -0.29% |
| Mar 3, 2026 | 55.83 | 55.83 | 55.83 | 55.83 | 55.73 | -2.87% |
| Mar 2, 2026 | 57.48 | 57.48 | 57.48 | 57.48 | 57.37 | -1.44% |
| Feb 27, 2026 | 58.32 | 58.32 | 58.32 | 58.32 | 58.21 | 0.29% |
| Feb 26, 2026 | 58.15 | 58.15 | 58.15 | 58.15 | 58.04 | 0.61% |
| Feb 25, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | 57.69 | -0.16% |
| Feb 24, 2026 | 57.89 | 57.89 | 57.89 | 57.89 | 57.78 | 0.70% |
| Feb 23, 2026 | 57.49 | 57.49 | 57.49 | 57.49 | 57.38 | -0.21% |
| Feb 20, 2026 | 57.61 | 57.61 | 57.61 | 57.61 | 57.50 | 0.61% |
| Feb 19, 2026 | 57.26 | 57.26 | 57.26 | 57.26 | 57.15 | 0.16% |
| Feb 18, 2026 | 57.17 | 57.17 | 57.17 | 57.17 | 57.06 | 0.40% |
| Feb 17, 2026 | 56.94 | 56.94 | 56.94 | 56.94 | 56.83 | -0.05% |
| Feb 13, 2026 | 56.97 | 56.97 | 56.97 | 56.97 | 56.86 | 1.15% |
| Feb 12, 2026 | 56.32 | 56.32 | 56.32 | 56.32 | 56.22 | -0.62% |
| Feb 11, 2026 | 56.67 | 56.67 | 56.67 | 56.67 | 56.57 | -0.35% |
| Feb 10, 2026 | 56.87 | 56.87 | 56.87 | 56.87 | 56.76 | 0.85% |
| Feb 9, 2026 | 56.39 | 56.39 | 56.39 | 56.39 | 56.29 | 0.36% |
| Feb 6, 2026 | 56.19 | 56.19 | 56.19 | 56.19 | 56.09 | 0.81% |
| Feb 5, 2026 | 55.74 | 55.74 | 55.74 | 55.74 | 55.64 | -1.28% |
| Feb 4, 2026 | 56.46 | 56.46 | 56.46 | 56.46 | 56.36 | 1.02% |
| Feb 3, 2026 | 55.89 | 55.89 | 55.89 | 55.89 | 55.79 | 0.58% |
| Feb 2, 2026 | 55.57 | 55.57 | 55.57 | 55.57 | 55.47 | 0.09% |
| Jan 30, 2026 | 55.52 | 55.52 | 55.52 | 55.52 | 55.42 | -0.63% |
| Jan 29, 2026 | 55.87 | 55.87 | 55.87 | 55.87 | 55.77 | 0.31% |
| Jan 28, 2026 | 55.70 | 55.70 | 55.70 | 55.70 | 55.60 | -0.20% |
| Jan 27, 2026 | 55.81 | 55.81 | 55.81 | 55.81 | 55.71 | 0.89% |
| Jan 26, 2026 | 55.32 | 55.32 | 55.32 | 55.32 | 55.22 | 0.24% |
| Jan 23, 2026 | 55.19 | 55.19 | 55.19 | 55.19 | 55.09 | 0.36% |
| Jan 22, 2026 | 54.99 | 54.99 | 54.99 | 54.99 | 54.89 | 0.88% |
| Jan 21, 2026 | 54.51 | 54.51 | 54.51 | 54.51 | 54.41 | 1.00% |
| Jan 20, 2026 | 53.97 | 53.97 | 53.97 | 53.97 | 53.87 | -1.59% |
| Jan 16, 2026 | 54.84 | 54.84 | 54.84 | 54.84 | 54.74 | -0.27% |
| Jan 15, 2026 | 54.99 | 54.99 | 54.99 | 54.99 | 54.89 | 0.18% |
| Jan 14, 2026 | 54.89 | 54.89 | 54.89 | 54.89 | 54.79 | 0.18% |
| Jan 13, 2026 | 54.79 | 54.79 | 54.79 | 54.79 | 54.69 | -0.58% |
| Jan 12, 2026 | 55.11 | 55.11 | 55.11 | 55.11 | 55.01 | 0.29% |
| Jan 9, 2026 | 54.95 | 54.95 | 54.95 | 54.95 | 54.85 | 0.49% |
| Jan 8, 2026 | 54.68 | 54.68 | 54.68 | 54.68 | 54.58 | -0.56% |
| Jan 7, 2026 | 54.99 | 54.99 | 54.99 | 54.99 | 54.89 | 0.16% |
| Jan 6, 2026 | 54.90 | 54.90 | 54.90 | 54.90 | 54.80 | - |
| Jan 5, 2026 | 54.90 | 54.90 | 54.90 | 54.90 | 54.80 | 1.44% |
| Jan 2, 2026 | 54.12 | 54.12 | 54.12 | 54.12 | 54.02 | 0.63% |
| Dec 31, 2025 | 53.78 | 53.78 | 53.78 | 53.78 | 53.68 | -0.35% |
| Dec 30, 2025 | 53.97 | 53.97 | 53.97 | 53.97 | 53.87 | -0.52% |
| Dec 29, 2025 | 54.25 | 54.25 | 54.25 | 54.25 | 53.82 | 0.50% |
| Dec 24, 2025 | 53.98 | 53.98 | 53.98 | 53.98 | 53.56 | 0.07% |
| Dec 23, 2025 | 53.94 | 53.94 | 53.94 | 53.94 | 53.52 | 0.28% |
| Dec 22, 2025 | 53.79 | 53.79 | 53.79 | 53.79 | 53.37 | 0.49% |
| Dec 19, 2025 | 53.53 | 53.53 | 53.53 | 53.53 | 53.11 | 0.07% |
| Dec 18, 2025 | 53.49 | 53.49 | 53.49 | 53.49 | 53.07 | 0.70% |
| Dec 17, 2025 | 53.12 | 53.12 | 53.12 | 53.12 | 52.70 | -0.09% |
| Dec 16, 2025 | 53.17 | 53.17 | 53.17 | 53.17 | 52.75 | -0.02% |
| Dec 15, 2025 | 53.18 | 53.18 | 53.18 | 53.18 | 52.76 | 0.06% |
| Dec 12, 2025 | 53.15 | 53.15 | 53.15 | 53.15 | 52.73 | -0.23% |
| Dec 11, 2025 | 53.27 | 53.27 | 53.27 | 53.27 | 52.85 | 1.02% |
| Dec 10, 2025 | 52.73 | 52.73 | 52.73 | 52.73 | 52.32 | 0.61% |
| Dec 9, 2025 | 52.41 | 52.41 | 52.41 | 52.41 | 52.00 | -0.10% |
| Dec 8, 2025 | 52.46 | 52.46 | 52.46 | 52.46 | 52.05 | -0.59% |
| Dec 5, 2025 | 52.77 | 52.77 | 52.77 | 52.77 | 52.36 | 0.61% |
| Dec 4, 2025 | 52.45 | 52.45 | 52.45 | 52.45 | 52.04 | -0.11% |
| Dec 3, 2025 | 52.51 | 52.51 | 52.51 | 52.51 | 52.10 | 0.56% |