Artisan Global Value Fund Advisor Class (APDGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
24.54
+0.03 (0.12%)
May 12, 2025, 8:05 AM EDT
APDGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 12, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | - | - |
| May 9, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 0.12% |
| May 8, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 0.33% |
| May 7, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 0.04% |
| May 6, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -0.41% |
| May 5, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -0.08% |
| May 2, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 1.70% |
| May 1, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | -0.17% |
| Apr 30, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 0.21% |
| Apr 29, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 0.37% |
| Apr 28, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 0.38% |
| Apr 25, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 0.21% |
| Apr 24, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 1.19% |
| Apr 23, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 0.60% |
| Apr 22, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 1.91% |
| Apr 21, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | -1.20% |
| Apr 17, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | -0.13% |
| Apr 16, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -0.93% |
| Apr 15, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0.34% |
| Apr 14, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 0.86% |
| Apr 11, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 1.97% |
| Apr 10, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | -1.25% |
| Apr 9, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 5.52% |
| Apr 8, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
| Apr 7, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -1.48% |
| Apr 4, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -5.52% |
| Apr 3, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -2.16% |
| Apr 2, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 0.38% |
| Apr 1, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0.08% |
| Mar 31, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -0.21% |
| Mar 28, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.19% |
| Mar 27, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | -0.16% |
| Mar 26, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -0.49% |
| Mar 25, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0.37% |
| Mar 24, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 0.12% |
| Mar 20, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -0.61% |
| Mar 19, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 0.37% |
| Mar 18, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | -0.57% |
| Mar 17, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 1.11% |
| Mar 14, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 1.68% |
| Mar 13, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -0.38% |
| Mar 12, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.46% |
| Mar 11, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -0.33% |
| Mar 10, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | -2.01% |
| Mar 7, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 0.54% |
| Mar 6, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | -0.94% |
| Mar 5, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 2.17% |
| Mar 4, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | -0.95% |
| Mar 3, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 0.17% |
| Feb 28, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 0.96% |