Artisan Global Equity Fund (APDHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.94
-0.32 (-1.27%)
At close: May 19, 2026
APDHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -1.27% |
| May 18, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.48% |
| May 15, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -3.08% |
| May 14, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | -0.12% |
| May 13, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 0.66% |
| May 12, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -1.26% |
| May 11, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.27% |
| May 8, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -0.53% |
| May 7, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -1.17% |
| May 6, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 3.19% |
| May 5, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0.55% |
| May 4, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.39% |
| May 1, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -0.39% |
| Apr 30, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 2.12% |
| Apr 29, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.64% |
| Apr 28, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -0.63% |
| Apr 27, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.28% |
| Apr 24, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 1.08% |
| Apr 23, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.16% |
| Apr 22, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.85% |
| Apr 21, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -0.96% |
| Apr 20, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.83% |
| Apr 17, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.32% |
| Apr 16, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.44% |
| Apr 15, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -0.12% |
| Apr 14, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 1.13% |
| Apr 13, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 0.73% |
| Apr 10, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 0.61% |
| Apr 9, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 0.08% |
| Apr 8, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 3.77% |
| Apr 7, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.34% |
| Apr 6, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 1.03% |
| Apr 2, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -0.72% |
| Apr 1, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 3.35% |
| Mar 31, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 1.11% |
| Mar 30, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -1.10% |
| Mar 27, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -1.94% |
| Mar 26, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -2.36% |
| Mar 25, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 2.91% |
| Mar 24, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0.44% |
| Mar 23, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 0.04% |
| Mar 20, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -2.59% |
| Mar 19, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | -1.09% |
| Mar 18, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -0.96% |
| Mar 17, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 0.21% |
| Mar 16, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0.42% |
| Mar 13, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -0.62% |
| Mar 12, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -1.36% |
| Mar 11, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -0.04% |
| Mar 10, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 0.95% |