Artisan International Small-Mid Fund Advisor Shares (APDJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.62
-0.07 (-0.36%)
At close: May 19, 2026
APDJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -0.36% |
| May 18, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0.10% |
| May 15, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -1.01% |
| May 14, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 0.71% |
| May 13, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 0.10% |
| May 12, 2026 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -0.55% |
| May 11, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -0.85% |
| May 8, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -0.50% |
| May 7, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -0.20% |
| May 6, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 1.46% |
| May 5, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.46% |
| May 4, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.10% |
| May 1, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 0.20% |
| Apr 30, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 2.93% |
| Apr 29, 2026 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -1.44% |
| Apr 28, 2026 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -0.77% |
| Apr 27, 2026 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -0.51% |
| Apr 24, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
| Apr 23, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -1.45% |
| Apr 22, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.20% |
| Apr 21, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -1.24% |
| Apr 20, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.64% |
| Apr 17, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 1.60% |
| Apr 16, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.45% |
| Apr 15, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.55% |
| Apr 14, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 1.02% |
| Apr 13, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 1.24% |
| Apr 10, 2026 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -0.82% |
| Apr 9, 2026 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -0.05% |
| Apr 8, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 2.94% |
| Apr 7, 2026 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -0.42% |
| Apr 6, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.58% |
| Apr 2, 2026 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -0.47% |
| Apr 1, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 1.87% |
| Mar 31, 2026 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 3.31% |
| Mar 30, 2026 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | -0.44% |
| Mar 27, 2026 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -1.83% |
| Mar 26, 2026 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -0.75% |
| Mar 25, 2026 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 2.35% |
| Mar 24, 2026 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | -0.49% |
| Mar 23, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 1.83% |
| Mar 20, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -1.96% |
| Mar 19, 2026 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | -0.70% |
| Mar 18, 2026 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | -1.02% |
| Mar 17, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.65% |
| Mar 16, 2026 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 1.20% |
| Mar 13, 2026 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -1.24% |
| Mar 12, 2026 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | -2.16% |
| Mar 11, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.58% |
| Mar 10, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 0.26% |