Canada markets open in 9 hours 6 minutes

Artisan Mid Cap Value Fund Institutional Class (APHQX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
21.78-0.03 (-0.14%)
At close: 08:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 14, 202221.7821.7821.7821.7821.78-
Jan. 13, 202221.8121.8121.8121.8121.81-
Jan. 12, 202221.7821.7821.7821.7821.78-
Jan. 11, 202221.7621.7621.7621.7621.76-
Jan. 10, 202221.5921.5921.5921.5921.59-
Jan. 07, 202221.6521.6521.6521.6521.65-
Jan. 06, 202221.6121.6121.6121.6121.61-
Jan. 05, 202221.4921.4921.4921.4921.49-
Jan. 04, 202221.8021.8021.8021.8021.80-
Jan. 03, 202221.5921.5921.5921.5921.59-
Dec. 31, 202121.4921.4921.4921.4921.49-
Dec. 30, 202121.4921.4921.4921.4921.49-
Dec. 29, 202121.5121.5121.5121.5121.51-
Dec. 28, 202121.4721.4721.4721.4721.47-
Dec. 27, 202121.4321.4321.4321.4321.43-
Dec. 23, 202121.2221.2221.2221.2221.22-
Dec. 22, 202121.0821.0821.0821.0821.08-
Dec. 21, 202120.9120.9120.9120.9120.91-
Dec. 20, 202120.4120.4120.4120.4120.41-
Dec. 17, 202120.9020.9020.9020.9020.90-
Dec. 16, 202120.9020.9020.9020.9020.90-
Dec. 15, 202120.9020.9020.9020.9020.90-
Dec. 14, 202120.7620.7620.7620.7620.76-
Dec. 13, 202120.7520.7520.7520.7520.75-
Dec. 10, 202121.0121.0121.0121.0121.01-
Dec. 09, 202120.9420.9420.9420.9420.94-
Dec. 08, 202121.0321.0321.0321.0321.03-
Dec. 07, 202120.9920.9920.9920.9920.99-
Dec. 06, 202120.7720.7720.7720.7720.77-
Dec. 03, 202120.3720.3720.3720.3720.37-
Dec. 02, 202120.4920.4920.4920.4920.49-
Dec. 01, 202119.8819.8819.8819.8819.88-
Nov. 30, 202120.1520.1520.1520.1520.15-
Nov. 29, 202120.6620.6620.6620.6620.66-
Nov. 26, 202120.5820.5820.5820.5820.58-
Nov. 24, 202121.2321.2321.2321.2321.23-
Nov. 23, 202121.2621.2621.2621.2621.26-
Nov. 23, 20210.092 Dividend
Nov. 23, 20213.018 Capital Gain
Nov. 22, 202124.2524.2524.2524.2521.14-
Nov. 19, 202124.1024.1024.1024.1021.01-
Nov. 18, 202124.4224.4224.4224.4221.29-
Nov. 17, 202124.5724.5724.5724.5721.42-
Nov. 16, 202124.7824.7824.7824.7821.60-
Nov. 15, 202124.8224.8224.8224.8221.64-
Nov. 12, 202124.8224.8224.8224.8221.64-
Nov. 11, 202124.8024.8024.8024.8021.62-
Nov. 10, 202124.7724.7724.7724.7721.59-
Nov. 09, 202124.8824.8824.8824.8821.69-
Nov. 08, 202124.9324.9324.9324.9321.73-
Nov. 05, 202125.0025.0025.0025.0021.79-
Nov. 04, 202124.4924.4924.4924.4921.35-
Nov. 03, 202124.6624.6624.6624.6621.50-
Nov. 02, 202124.3024.3024.3024.3021.18-
Nov. 01, 202124.3024.3024.3024.3021.18-
Oct. 29, 202123.9023.9023.9023.9020.83-
Oct. 28, 202123.9723.9723.9723.9720.90-
Oct. 27, 202123.7423.7423.7423.7420.70-
Oct. 26, 202124.2324.2324.2324.2321.12-
Oct. 25, 202124.3424.3424.3424.3421.22-
Oct. 22, 202124.3424.3424.3424.3421.22-
Oct. 21, 202124.3124.3124.3124.3121.19-
Oct. 20, 202124.3224.3224.3224.3221.20-
Oct. 19, 202124.1424.1424.1424.1421.04-
Oct. 18, 202124.0724.0724.0724.0720.98-
Oct. 15, 202124.1524.1524.1524.1521.05-
Oct. 14, 202124.0024.0024.0024.0020.92-
Oct. 13, 202123.7123.7123.7123.7120.67-
Oct. 12, 202123.7623.7623.7623.7620.71-
Oct. 11, 202123.7223.7223.7223.7220.68-
Oct. 08, 202123.8123.8123.8123.8120.76-
Oct. 07, 202123.7723.7723.7723.7720.72-
Oct. 06, 202123.4623.4623.4623.4620.45-
Oct. 05, 202123.5323.5323.5323.5320.51-
Oct. 04, 202123.4123.4123.4123.4120.41-
Oct. 01, 202123.4923.4923.4923.4920.48-
Sep. 30, 202123.0923.0923.0923.0920.13-
Sep. 29, 202123.5023.5023.5023.5020.49-
Sep. 28, 202123.4323.4323.4323.4320.43-
Sep. 27, 202123.6423.6423.6423.6420.61-
Sep. 24, 202123.4923.4923.4923.4920.48-
Sep. 23, 202123.3323.3323.3323.3320.34-
Sep. 22, 202122.9622.9622.9622.9620.02-
Sep. 21, 202122.6222.6222.6222.6219.72-
Sep. 20, 202122.6722.6722.6722.6719.76-
Sep. 17, 202122.9922.9922.9922.9920.04-
Sep. 16, 202123.1323.1323.1323.1320.16-
Sep. 15, 202123.1323.1323.1323.1320.16-
Sep. 14, 202122.9722.9722.9722.9720.02-
Sep. 13, 202123.1623.1623.1623.1620.19-
Sep. 10, 202122.9222.9222.9222.9219.98-
Sep. 09, 202123.0923.0923.0923.0920.13-
Sep. 08, 202123.0723.0723.0723.0720.11-
Sep. 07, 202123.1323.1323.1323.1320.16-
Sep. 03, 202123.3323.3323.3323.3320.34-
Sep. 02, 202123.4523.4523.4523.4520.44-
Sep. 01, 202123.3723.3723.3723.3720.37-
Aug. 31, 202123.3623.3623.3623.3620.36-
Aug. 30, 202123.3823.3823.3823.3820.38-
Aug. 27, 202123.5423.5423.5423.5420.52-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...