Artisan Global Value Fund Advisor Class (APDGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.84
+0.07 (0.27%)
Jul 17, 2025, 8:05 AM EDT
APDGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 17, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | - | - |
| Jul 16, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.27% |
| Jul 15, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -0.69% |
| Jul 14, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.04% |
| Jul 11, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | -0.92% |
| Jul 10, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0.61% |
| Jul 9, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.35% |
| Jul 8, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -0.04% |
| Jul 7, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | -0.73% |
| Jul 3, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.38% |
| Jul 2, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | -0.27% |
| Jul 1, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.27% |
| Jun 30, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 0.31% |
| Jun 27, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.93% |
| Jun 26, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.71% |
| Jun 25, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -0.23% |
| Jun 24, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 1.63% |
| Jun 23, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.20% |
| Jun 20, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.24% |
| Jun 18, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.12% |
| Jun 17, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -0.79% |
| Jun 16, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.39% |
| Jun 13, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -1.36% |
| Jun 12, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 0.51% |
| Jun 11, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| Jun 10, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -0.08% |
| Jun 9, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.12% |
| Jun 6, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 0.83% |
| Jun 5, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.16% |
| Jun 4, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.28% |
| Jun 3, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -0.28% |
| Jun 2, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.60% |
| May 30, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.04% |
| May 29, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.24% |
| May 28, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.63% |
| May 27, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 1.24% |
| May 23, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.28% |
| May 22, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -0.44% |
| May 21, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -0.87% |
| May 20, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.08% |
| May 19, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 0.44% |
| May 16, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.60% |
| May 15, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 1.09% |
| May 14, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -0.08% |
| May 13, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| May 12, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 1.30% |
| 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% |