Artisan International Small-Mid Fund Advisor Shares (APDJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.13
-0.28 (-1.44%)
At close: Apr 29, 2026
APDJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 9, 2026 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -0.16% |
| Mar 6, 2026 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | -0.42% |
| Mar 5, 2026 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -1.08% |
| Mar 4, 2026 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.78% |
| Mar 3, 2026 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | -2.68% |
| Mar 2, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -0.65% |
| Feb 27, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -0.20% |
| Feb 26, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.40% |
| Feb 25, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.35% |
| Feb 24, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.92% |
| Feb 23, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.36% |
| Feb 20, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 0.77% |
| Feb 19, 2026 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0.05% |
| Feb 18, 2026 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 0.10% |
| Feb 17, 2026 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |