Artisan International Small-Mid Fund Advisor Shares (APDJX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.15
-0.02 (-0.10%)
Jun 5, 2025, 4:00 PM EDT
APDJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| May 20, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0.70% |
| May 19, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 0.93% |
| May 16, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0.60% |
| May 15, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 0.55% |
| May 14, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | -0.44% |
| May 13, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 0.39% |
| May 12, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 1.11% |
| May 9, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 0.67% |
| May 8, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 0.11% |
| May 7, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.45% |
| May 6, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -0.67% |
| May 5, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.06% |
| May 2, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 1.35% |
| May 1, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | -0.22% |
| Apr 30, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0.62% |
| Apr 29, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.91% |
| Apr 28, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0.57% |
| Apr 25, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 0.11% |
| Apr 24, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 1.34% |
| Apr 23, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0.53% |
| Apr 22, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.73% |
| Apr 21, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -0.30% |
| Apr 17, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0.36% |
| Apr 16, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.83% |
| Apr 15, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0.89% |
| Apr 14, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 1.82% |
| Apr 11, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 2.04% |
| Apr 10, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -0.43% |
| Apr 9, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 4.84% |
| Apr 8, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -0.13% |
| Apr 7, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -2.08% |
| Apr 4, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -4.92% |
| Apr 3, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -2.52% |
| Apr 2, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.65% |
| Apr 1, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0.12% |
| Mar 31, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -1.28% |
| Mar 28, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -1.49% |
| Mar 27, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 0.11% |
| Mar 26, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | -1.19% |