Artisan International Small-Mid Fund Advisor Shares (APDJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.59
-0.15 (-0.76%)
Jul 28, 2025, 4:00 PM EDT
APDJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.05% |
| Jul 31, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -0.93% |
| Jul 30, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -1.18% |
| Jul 29, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -0.20% |
| Jul 28, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -0.76% |
| Jul 25, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.05% |
| Jul 24, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -0.55% |
| Jul 23, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 1.43% |
| Jul 22, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 0.05% |
| Jul 21, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0.36% |
| Jul 18, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -0.15% |
| Jul 17, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 0.77% |
| Jul 16, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0.68% |
| Jul 15, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | -0.98% |
| Jul 14, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 0.21% |
| Jul 11, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -1.42% |
| Jul 10, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.05% |
| Jul 9, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.41% |
| Jul 8, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0.36% |
| Jul 7, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.56% |
| Jul 3, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0.56% |
| Jul 2, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.46% |
| Jul 1, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -0.36% |
| Jun 30, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.61% |
| Jun 27, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 0.36% |
| Jun 26, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 1.41% |
| Jun 25, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| Jun 24, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.32% |
| Jun 23, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0.58% |
| Jun 20, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | -0.63% |
| Jun 18, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 0.05% |
| Jun 17, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -1.51% |
| Jun 16, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0.52% |
| Jun 13, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -1.49% |
| Jun 12, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 0.10% |
| Jun 11, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0.41% |
| Jun 10, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 0.31% |
| Jun 9, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0.16% |
| Jun 6, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0.47% |
| Jun 5, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -0.10% |
| Jun 4, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 0.84% |
| Jun 3, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| Jun 2, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 1.17% |
| May 30, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | -0.11% |
| May 29, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 0.64% |
| May 28, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | -0.59% |
| May 27, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.46% |
| May 23, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 0.38% |
| May 22, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 0.05% |
| May 21, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -1.02% |