Artisan Mid Cap Fund (APHMX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | - |
| 01 May 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | - |
| 30 Apr 2024 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | - |
| 29 Apr 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | - |
| 26 Apr 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | - |
| 25 Apr 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | - |
| 24 Apr 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | - |
| 23 Apr 2024 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | - |
| 22 Apr 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | - |
| 19 Apr 2024 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | - |
| 18 Apr 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | - |
| 17 Apr 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | - |
| 16 Apr 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | - |
| 15 Apr 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
| 12 Apr 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | - |
| 11 Apr 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | - |
| 10 Apr 2024 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | - |
| 09 Apr 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | - |
| 08 Apr 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
| 05 Apr 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | - |
| 04 Apr 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | - |
| 03 Apr 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | - |
| 02 Apr 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
| 01 Apr 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
| 28 Mar 2024 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | - |
| 27 Mar 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | - |
| 26 Mar 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | - |
| 25 Mar 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | - |
| 22 Mar 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
| 21 Mar 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| 20 Mar 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| 19 Mar 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
| 18 Mar 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | - |
| 15 Mar 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | - |
| 14 Mar 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | - |
| 13 Mar 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| 12 Mar 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | - |
| 11 Mar 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
| 08 Mar 2024 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | - |
| 07 Mar 2024 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | - |
| 06 Mar 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | - |
| 05 Mar 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | - |
| 04 Mar 2024 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | - |
| 01 Mar 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
| 29 Feb 2024 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | - |
| 28 Feb 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | - |
| 27 Feb 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
| 26 Feb 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | - |
| 23 Feb 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - |
| 22 Feb 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | - |
| 21 Feb 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | - |
| 20 Feb 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | - |
| 16 Feb 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | - |
| 15 Feb 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | - |
| 14 Feb 2024 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | - |
| 13 Feb 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | - |
| 12 Feb 2024 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | - |
| 09 Feb 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | - |
| 08 Feb 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | - |
| 07 Feb 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | - |
| 06 Feb 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | - |
| 05 Feb 2024 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | - |
| 02 Feb 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
| 01 Feb 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - |
| 31 Jan 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | - |
| 30 Jan 2024 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | - |
| 29 Jan 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - |
| 26 Jan 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | - |
| 25 Jan 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
| 24 Jan 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
| 23 Jan 2024 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | - |
| 22 Jan 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | - |
| 19 Jan 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - |
| 18 Jan 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
| 17 Jan 2024 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | - |
| 16 Jan 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
| 12 Jan 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
| 11 Jan 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | - |
| 10 Jan 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| 09 Jan 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | - |
| 08 Jan 2024 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | - |
| 05 Jan 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | - |
| 04 Jan 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
| 03 Jan 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
| 02 Jan 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
| 29 Dec 2023 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | - |
| 28 Dec 2023 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
| 27 Dec 2023 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
| 26 Dec 2023 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
| 22 Dec 2023 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
| 21 Dec 2023 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | - |
| 20 Dec 2023 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | - |
| 19 Dec 2023 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - |
| 18 Dec 2023 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | - |
| 15 Dec 2023 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | - |
| 14 Dec 2023 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | - |
| 13 Dec 2023 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
| 12 Dec 2023 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
| 11 Dec 2023 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
| 08 Dec 2023 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.