Artisan International Small-Mid Fund Advisor Shares (APDJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.65
-0.02 (-0.09%)
At close: Aug 26, 2026
APDJX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -0.09% |
| Aug 25, 2026 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 0.84% |
| Aug 24, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 0.09% |
| Aug 21, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 0.89% |
| Aug 20, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -0.88% |
| Aug 19, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 0.56% |
| Aug 18, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -0.74% |
| Aug 17, 2026 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -0.60% |
| Aug 14, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0.28% |
| Aug 13, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 0.33% |
| Aug 12, 2026 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 0.56% |
| Aug 11, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -0.09% |
| Aug 10, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -0.28% |
| Aug 7, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 0.70% |
| Aug 6, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 0.05% |
| Aug 5, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | -0.42% |
| Aug 4, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 2.15% |
| Aug 3, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 1.06% |
| Jul 31, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -0.19% |
| Jul 30, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 1.61% |
| Jul 29, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.24% |
| Jul 28, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -0.15% |
| Jul 27, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.74% |
| Jul 24, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.74% |
| Jul 23, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -1.08% |
| Jul 22, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.24% |
| Jul 21, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.24% |
| Jul 20, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.63% |
| Jul 17, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.48% |
| Jul 16, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.63% |
| Jul 15, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.54% |
| Jul 14, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -0.20% |
| Jul 13, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -0.87% |
| Jul 10, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -0.53% |
| Jul 9, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.19% |
| Jul 8, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -1.05% |
| Jul 7, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -0.52% |
| Jul 6, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 1.15% |
| Jul 2, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 1.91% |
| Jul 1, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.44% |
| Jun 30, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 0.44% |
| Jun 29, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 1.05% |
| Jun 26, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.70% |
| Jun 25, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 0.61% |
| Jun 24, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 0.25% |
| Jun 23, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -0.95% |
| Jun 22, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0.50% |
| Jun 18, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.35% |
| Jun 17, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -0.50% |
| Jun 16, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -0.70% |