Artisan Global Value Institutional APHGX
31.93 USD +0.05 (+0.16%)
Regular-session close
Day range unavailable
26.67 52-week range 32.31
- YTD
- +13.23%
- 1 year
- +12.83%
APHGX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 31.88 | 31.88 | 31.88 | 31.88 | -0.10 | -0.31% |
| Nov 11, 2026 | 31.98 | 31.98 | 31.98 | 31.98 | +0.02 | +0.06% |
| Nov 10, 2026 | 31.96 | 31.96 | 31.96 | 31.96 | 0.00 | 0.00% |
| Nov 9, 2026 | 31.96 | 31.96 | 31.96 | 31.96 | +0.48 | +1.52% |
| Nov 6, 2026 | 31.48 | 31.48 | 31.48 | 31.48 | -0.24 | -0.76% |
| Nov 5, 2026 | 31.72 | 31.72 | 31.72 | 31.72 | -0.59 | -1.83% |
| Nov 4, 2026 | 32.31 | 32.31 | 32.31 | 32.31 | +0.97 | +3.10% |
| Nov 3, 2026 | 31.34 | 31.34 | 31.34 | 31.34 | -0.17 | -0.54% |
| Nov 2, 2026 | 31.51 | 31.51 | 31.51 | 31.51 | +0.35 | +1.12% |
| Oct 30, 2026 | 31.16 | 31.16 | 31.16 | 31.16 | -0.06 | -0.19% |
| Oct 29, 2026 | 31.22 | 31.22 | 31.22 | 31.22 | +0.07 | +0.22% |
| Oct 28, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | +0.16 | +0.52% |
| Oct 27, 2026 | 30.99 | 30.99 | 30.99 | 30.99 | -0.07 | -0.23% |
| Oct 26, 2026 | 31.06 | 31.06 | 31.06 | 31.06 | -0.18 | -0.58% |
| Oct 23, 2026 | 31.24 | 31.24 | 31.24 | 31.24 | -0.16 | -0.51% |
| Oct 22, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | +0.02 | +0.06% |
| Oct 21, 2026 | 31.38 | 31.38 | 31.38 | 31.38 | +0.24 | +0.77% |
| Oct 20, 2026 | 31.14 | 31.14 | 31.14 | 31.14 | +0.17 | +0.55% |
| Oct 19, 2026 | 30.97 | 30.97 | 30.97 | 30.97 | -0.09 | -0.29% |
| Oct 16, 2026 | 31.06 | 31.06 | 31.06 | 31.06 | +0.05 | +0.16% |
| Oct 15, 2026 | 31.01 | 31.01 | 31.01 | 31.01 | +0.39 | +1.27% |
| Oct 14, 2026 | 30.62 | 30.62 | 30.62 | 30.62 | -0.11 | -0.36% |
| Oct 13, 2026 | 30.73 | 30.73 | 30.73 | 30.73 | -0.06 | -0.19% |
| Oct 12, 2026 | 30.79 | 30.79 | 30.79 | 30.79 | +0.17 | +0.56% |
| Oct 9, 2026 | 30.62 | 30.62 | 30.62 | 30.62 | +0.21 | +0.69% |
| Oct 8, 2026 | 30.41 | 30.41 | 30.41 | 30.41 | +0.08 | +0.26% |
| Oct 7, 2026 | 30.33 | 30.33 | 30.33 | 30.33 | -0.15 | -0.49% |
| Oct 6, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | +0.06 | +0.20% |
| Oct 5, 2026 | 30.42 | 30.42 | 30.42 | 30.42 | +0.15 | +0.50% |
| Oct 2, 2026 | 30.27 | 30.27 | 30.27 | 30.27 | +0.16 | +0.53% |
| Oct 1, 2026 | 30.11 | 30.11 | 30.11 | 30.11 | -0.23 | -0.76% |
| Sep 30, 2026 | 30.34 | 30.34 | 30.34 | 30.34 | -0.19 | -0.62% |
| Sep 29, 2026 | 30.53 | 30.53 | 30.53 | 30.53 | -0.05 | -0.16% |
| Sep 28, 2026 | 30.58 | 30.58 | 30.58 | 30.58 | -0.30 | -0.97% |
| Sep 25, 2026 | 30.88 | 30.88 | 30.88 | 30.88 | +0.10 | +0.32% |
| Sep 24, 2026 | 30.78 | 30.78 | 30.78 | 30.78 | +0.02 | +0.07% |
| Sep 23, 2026 | 30.76 | 30.76 | 30.76 | 30.76 | -0.21 | -0.68% |
| Sep 22, 2026 | 30.97 | 30.97 | 30.97 | 30.97 | -0.24 | -0.77% |
| Sep 21, 2026 | 31.21 | 31.21 | 31.21 | 31.21 | +0.31 | +1.00% |
| Sep 18, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | -0.15 | -0.48% |
| Sep 17, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | -0.04 | -0.13% |
| Sep 16, 2026 | 31.09 | 31.09 | 31.09 | 31.09 | -0.23 | -0.73% |
| Sep 15, 2026 | 31.32 | 31.32 | 31.32 | 31.32 | -0.20 | -0.63% |
| Sep 14, 2026 | 31.52 | 31.52 | 31.52 | 31.52 | +0.09 | +0.29% |
| Sep 11, 2026 | 31.43 | 31.43 | 31.43 | 31.43 | +0.09 | +0.29% |
| Sep 10, 2026 | 31.34 | 31.34 | 31.34 | 31.34 | -0.01 | -0.03% |
| Sep 9, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | -0.27 | -0.85% |
| Sep 8, 2026 | 31.62 | 31.62 | 31.62 | 31.62 | -0.30 | -0.94% |
| Sep 4, 2026 | 31.92 | 31.92 | 31.92 | 31.92 | -0.12 | -0.37% |
| Sep 3, 2026 | 32.04 | 32.04 | 32.04 | 32.04 | +0.24 | +0.75% |
| Sep 2, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | +0.09 | +0.28% |
| Sep 1, 2026 | 31.71 | 31.71 | 31.71 | 31.71 | -0.08 | -0.25% |
| Aug 31, 2026 | 31.79 | 31.79 | 31.79 | 31.79 | -0.17 | -0.53% |
| Aug 28, 2026 | 31.96 | 31.96 | 31.96 | 31.96 | -0.01 | -0.03% |
| Aug 27, 2026 | 31.97 | 31.97 | 31.97 | 31.97 | -0.15 | -0.47% |
| Aug 26, 2026 | 32.12 | 32.12 | 32.12 | 32.12 | -0.02 | -0.06% |
| Aug 25, 2026 | 32.14 | 32.14 | 32.14 | 32.14 | -0.02 | -0.06% |
| Aug 24, 2026 | 32.16 | 32.16 | 32.16 | 32.16 | +0.08 | +0.25% |
| Aug 21, 2026 | 32.08 | 32.08 | 32.08 | 32.08 | +0.29 | +0.91% |
| Aug 20, 2026 | 31.79 | 31.79 | 31.79 | 31.79 | +0.02 | +0.06% |
| Aug 19, 2026 | 31.77 | 31.77 | 31.77 | 31.77 | +0.07 | +0.22% |
| Aug 18, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | -0.05 | -0.16% |
| Aug 17, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | -0.34 | -1.06% |
| Aug 14, 2026 | 32.09 | 32.09 | 32.09 | 32.09 | +0.01 | +0.03% |
| Aug 13, 2026 | 32.08 | 32.08 | 32.08 | 32.08 | +0.18 | +0.56% |
65 days, newest first. Daily bars as drawn on the APHGX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.