Artisan Global Equity Fund (APDHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.17
-0.17 (-0.84%)
Apr 21, 2025, 4:00 PM EDT
APDHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.15% |
| Apr 22, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 2.28% |
| Apr 21, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -0.84% |
| Apr 17, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.64% |
| Apr 16, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -0.59% |
| Apr 15, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 0.79% |
| Apr 14, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 1.56% |
| Apr 11, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 2.21% |
| Apr 10, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -0.21% |
| Apr 9, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 4.73% |
| Apr 8, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 0.70% |
| Apr 7, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -3.35% |
| Apr 4, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -6.23% |
| Apr 3, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -1.02% |
| Apr 2, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.10% |
| Apr 1, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.69% |
| Mar 31, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -0.97% |
| Mar 28, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -1.39% |
| Mar 27, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.24% |
| Mar 26, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -0.81% |
| Mar 25, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -0.05% |
| Mar 24, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -0.66% |
| Mar 20, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -1.12% |
| Mar 19, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 0.05% |
| Mar 18, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 0.28% |
| Mar 17, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 1.96% |
| Mar 14, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 2.10% |
| Mar 13, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -0.49% |
| Mar 12, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.63% |
| Mar 11, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -0.29% |
| Mar 10, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -2.93% |
| Mar 7, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0.57% |
| Mar 6, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -0.57% |
| Mar 5, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 2.77% |
| Mar 4, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -0.29% |
| Mar 3, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.44% |
| Feb 28, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.15% |
| Feb 27, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -0.82% |
| Feb 26, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.58% |
| Feb 25, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.29% |
| Feb 24, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -0.44% |
| Feb 21, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -0.34% |
| Feb 20, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -0.29% |
| Feb 19, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -0.62% |
| Feb 18, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 1.51% |
| Feb 14, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.39% |
| Feb 13, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 1.04% |
| Feb 12, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.40% |
| Feb 11, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.70% |
| Feb 10, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.10% |