Artisan Small Cap Institutional APHSX
40.11 USD -0.08 (-0.20%)
Regular-session close
Day range unavailable
34.10 52-week range 45.25
- YTD
- +8.79%
- 1 year
- +4.92%
APHSX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 40.19 | 40.19 | 40.19 | 40.19 | -0.57 | -1.40% |
| Nov 11, 2026 | 40.76 | 40.76 | 40.76 | 40.76 | +0.57 | +1.42% |
| Nov 10, 2026 | 40.19 | 40.19 | 40.19 | 40.19 | -0.50 | -1.23% |
| Nov 9, 2026 | 40.69 | 40.69 | 40.69 | 40.69 | +1.68 | +4.31% |
| Nov 6, 2026 | 39.01 | 39.01 | 39.01 | 39.01 | +0.42 | +1.09% |
| Nov 5, 2026 | 38.59 | 38.59 | 38.59 | 38.59 | -2.18 | -5.35% |
| Nov 4, 2026 | 40.77 | 40.77 | 40.77 | 40.77 | +0.61 | +1.52% |
| Nov 3, 2026 | 40.16 | 40.16 | 40.16 | 40.16 | 0.00 | 0.00% |
| Nov 2, 2026 | 40.16 | 40.16 | 40.16 | 40.16 | -0.18 | -0.45% |
| Oct 30, 2026 | 40.34 | 40.34 | 40.34 | 40.34 | -0.96 | -2.32% |
| Oct 29, 2026 | 41.30 | 41.30 | 41.30 | 41.30 | +0.88 | +2.18% |
| Oct 28, 2026 | 40.42 | 40.42 | 40.42 | 40.42 | +0.18 | +0.45% |
| Oct 27, 2026 | 40.24 | 40.24 | 40.24 | 40.24 | +0.30 | +0.75% |
| Oct 26, 2026 | 39.94 | 39.94 | 39.94 | 39.94 | +0.33 | +0.83% |
| Oct 23, 2026 | 39.61 | 39.61 | 39.61 | 39.61 | -0.03 | -0.08% |
| Oct 22, 2026 | 39.64 | 39.64 | 39.64 | 39.64 | -0.89 | -2.20% |
| Oct 21, 2026 | 40.53 | 40.53 | 40.53 | 40.53 | +0.53 | +1.33% |
| Oct 20, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | +0.74 | +1.88% |
| Oct 19, 2026 | 39.26 | 39.26 | 39.26 | 39.26 | +0.24 | +0.62% |
| Oct 16, 2026 | 39.02 | 39.02 | 39.02 | 39.02 | -0.74 | -1.86% |
| Oct 15, 2026 | 39.76 | 39.76 | 39.76 | 39.76 | +0.29 | +0.73% |
| Oct 14, 2026 | 39.47 | 39.47 | 39.47 | 39.47 | -0.44 | -1.10% |
| Oct 13, 2026 | 39.91 | 39.91 | 39.91 | 39.91 | -0.19 | -0.47% |
| Oct 12, 2026 | 40.10 | 40.10 | 40.10 | 40.10 | -0.67 | -1.64% |
| Oct 9, 2026 | 40.77 | 40.77 | 40.77 | 40.77 | +0.57 | +1.42% |
| Oct 8, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | -0.32 | -0.79% |
| Oct 7, 2026 | 40.52 | 40.52 | 40.52 | 40.52 | -0.94 | -2.27% |
| Oct 6, 2026 | 41.46 | 41.46 | 41.46 | 41.46 | -0.86 | -2.03% |
| Oct 5, 2026 | 42.32 | 42.32 | 42.32 | 42.32 | +0.58 | +1.39% |
| Oct 2, 2026 | 41.74 | 41.74 | 41.74 | 41.74 | +0.63 | +1.53% |
| Oct 1, 2026 | 41.11 | 41.11 | 41.11 | 41.11 | +0.25 | +0.61% |
| Sep 30, 2026 | 40.86 | 40.86 | 40.86 | 40.86 | +0.06 | +0.15% |
| Sep 29, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | +0.06 | +0.15% |
| Sep 28, 2026 | 40.74 | 40.74 | 40.74 | 40.74 | -0.37 | -0.90% |
| Sep 25, 2026 | 41.11 | 41.11 | 41.11 | 41.11 | +0.01 | +0.02% |
| Sep 24, 2026 | 41.10 | 41.10 | 41.10 | 41.10 | +0.56 | +1.38% |
| Sep 23, 2026 | 40.54 | 40.54 | 40.54 | 40.54 | -0.64 | -1.55% |
| Sep 22, 2026 | 41.18 | 41.18 | 41.18 | 41.18 | -0.16 | -0.39% |
| Sep 21, 2026 | 41.34 | 41.34 | 41.34 | 41.34 | +0.24 | +0.58% |
| Sep 18, 2026 | 41.10 | 41.10 | 41.10 | 41.10 | +0.07 | +0.17% |
| Sep 17, 2026 | 41.03 | 41.03 | 41.03 | 41.03 | +0.46 | +1.13% |
| Sep 16, 2026 | 40.57 | 40.57 | 40.57 | 40.57 | +0.28 | +0.69% |
| Sep 15, 2026 | 40.29 | 40.29 | 40.29 | 40.29 | -0.42 | -1.03% |
| Sep 14, 2026 | 40.71 | 40.71 | 40.71 | 40.71 | -0.27 | -0.66% |
| Sep 11, 2026 | 40.98 | 40.98 | 40.98 | 40.98 | +0.40 | +0.99% |
| Sep 10, 2026 | 40.58 | 40.58 | 40.58 | 40.58 | -0.64 | -1.55% |
| Sep 9, 2026 | 41.22 | 41.22 | 41.22 | 41.22 | -0.78 | -1.86% |
| Sep 8, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | -0.25 | -0.59% |
| Sep 4, 2026 | 42.25 | 42.25 | 42.25 | 42.25 | -0.25 | -0.59% |
| Sep 3, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | +0.35 | +0.83% |
| Sep 2, 2026 | 42.15 | 42.15 | 42.15 | 42.15 | +0.10 | +0.24% |
| Sep 1, 2026 | 42.05 | 42.05 | 42.05 | 42.05 | -0.62 | -1.45% |
| Aug 31, 2026 | 42.67 | 42.67 | 42.67 | 42.67 | -0.17 | -0.40% |
| Aug 28, 2026 | 42.84 | 42.84 | 42.84 | 42.84 | -0.93 | -2.12% |
| Aug 27, 2026 | 43.77 | 43.77 | 43.77 | 43.77 | +0.12 | +0.27% |
| Aug 26, 2026 | 43.65 | 43.65 | 43.65 | 43.65 | +0.35 | +0.81% |
| Aug 25, 2026 | 43.30 | 43.30 | 43.30 | 43.30 | +0.21 | +0.49% |
| Aug 24, 2026 | 43.09 | 43.09 | 43.09 | 43.09 | -0.79 | -1.80% |
| Aug 21, 2026 | 43.88 | 43.88 | 43.88 | 43.88 | +0.58 | +1.34% |
| Aug 20, 2026 | 43.30 | 43.30 | 43.30 | 43.30 | -0.77 | -1.75% |
| Aug 19, 2026 | 44.07 | 44.07 | 44.07 | 44.07 | +0.40 | +0.92% |
| Aug 18, 2026 | 43.67 | 43.67 | 43.67 | 43.67 | -1.10 | -2.46% |
| Aug 17, 2026 | 44.77 | 44.77 | 44.77 | 44.77 | +0.22 | +0.49% |
| Aug 14, 2026 | 44.55 | 44.55 | 44.55 | 44.55 | +0.16 | +0.36% |
| Aug 13, 2026 | 44.39 | 44.39 | 44.39 | 44.39 | -0.18 | -0.40% |
65 days, newest first. Daily bars as drawn on the APHSX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.