Artisan Global Value Fund Advisor Class (APDGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.89
+0.39 (1.28%)
Oct 15, 2026, 4:00 PM EST
APDGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 1.28% |
| Oct 14, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.36% |
| Oct 13, 2026 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | -0.23% |
| Oct 12, 2026 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 0.59% |
| Oct 9, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.69% |
| Oct 8, 2026 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 0.23% |
| Oct 7, 2026 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -0.49% |
| Oct 6, 2026 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 0.23% |
| Oct 5, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.50% |
| Oct 2, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.53% |
| Oct 1, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | -0.76% |
| Sep 30, 2026 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -0.66% |
| Sep 29, 2026 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | -0.16% |
| Sep 28, 2026 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | -0.94% |
| Sep 25, 2026 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 0.33% |
| Sep 24, 2026 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 0.07% |
| Sep 23, 2026 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -0.68% |
| Sep 22, 2026 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -0.77% |
| Sep 21, 2026 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | 0.97% |
| Sep 18, 2026 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | -0.45% |
| Sep 17, 2026 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | -0.13% |
| Sep 16, 2026 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | -0.77% |
| Sep 15, 2026 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | -0.61% |
| Sep 14, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.26% |
| Sep 11, 2026 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | 0.32% |
| Sep 10, 2026 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | -0.03% |
| Sep 9, 2026 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | -0.86% |
| Sep 8, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -0.94% |
| Sep 4, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.38% |
| Sep 3, 2026 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | 0.76% |
| Sep 2, 2026 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | 0.28% |
| Sep 1, 2026 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | -0.25% |
| Aug 31, 2026 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | -0.57% |
| Aug 28, 2026 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
| Aug 27, 2026 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | -0.50% |
| Aug 26, 2026 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | -0.03% |
| Aug 25, 2026 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | -0.06% |
| Aug 24, 2026 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | 0.25% |
| Aug 21, 2026 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | 0.92% |
| Aug 20, 2026 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | 0.06% |
| Aug 19, 2026 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 0.19% |
| Aug 18, 2026 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | -0.16% |
| Aug 17, 2026 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | -1.03% |
| Aug 14, 2026 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | 0.03% |
| Aug 13, 2026 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | 0.57% |
| Aug 12, 2026 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | -0.13% |
| Aug 11, 2026 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | -0.13% |
| Aug 10, 2026 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | 0.19% |
| Aug 7, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.32% |
| Aug 6, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -0.41% |