Artisan International Value Fund Advisor Class (APDKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
49.65
-0.54 (-1.08%)
Oct 31, 2024, 8:00 PM EDT
APDKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | -0.24% |
| Oct 29, 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | -0.44% |
| Oct 28, 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | 0.38% |
| Oct 25, 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | -0.49% |
| Oct 24, 2024 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | 0.34% |
| Oct 23, 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | -0.45% |
| Oct 22, 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | -0.65% |
| Oct 21, 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | -0.60% |
| Oct 18, 2024 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | 0.33% |
| Oct 17, 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | 0.20% |
| Oct 16, 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | - |
| Oct 15, 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | -0.66% |
| Oct 14, 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | 0.10% |
| Oct 11, 2024 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | 0.45% |
| Oct 10, 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | -0.43% |
| Oct 9, 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | 0.59% |
| Oct 8, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.06% |
| Oct 7, 2024 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | -0.84% |
| Oct 4, 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | 0.25% |
| Oct 3, 2024 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | -0.87% |
| Oct 2, 2024 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | -0.10% |
| Oct 1, 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | -0.17% |
| Sep 30, 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | -0.86% |
| Sep 27, 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | 0.75% |
| Sep 26, 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | 1.17% |
| Sep 25, 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | -0.31% |
| Sep 24, 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | 0.96% |
| Sep 23, 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | 0.20% |
| Sep 20, 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | -0.55% |
| Sep 19, 2024 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | 1.05% |
| Sep 18, 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | -0.67% |
| Sep 17, 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | 0.31% |
| Sep 16, 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | 0.39% |
| Sep 13, 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | -0.06% |
| Sep 12, 2024 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | -0.31% |
| Sep 11, 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.41 | -0.27% |
| Sep 10, 2024 | 51.01 | 51.01 | 51.01 | 51.01 | 50.55 | -0.20% |
| Sep 9, 2024 | 51.11 | 51.11 | 51.11 | 51.11 | 50.65 | 0.51% |
| Sep 6, 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.39 | -0.86% |
| Sep 5, 2024 | 51.29 | 51.29 | 51.29 | 51.29 | 50.83 | -0.37% |
| Sep 4, 2024 | 51.48 | 51.48 | 51.48 | 51.48 | 51.02 | -0.02% |
| Sep 3, 2024 | 51.49 | 51.49 | 51.49 | 51.49 | 51.03 | -1.11% |
| Aug 30, 2024 | 52.07 | 52.07 | 52.07 | 52.07 | 51.60 | 0.15% |
| Aug 29, 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 51.52 | 0.31% |
| Aug 28, 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 51.36 | -0.23% |
| Aug 27, 2024 | 51.95 | 51.95 | 51.95 | 51.95 | 51.48 | 0.15% |
| Aug 26, 2024 | 51.87 | 51.87 | 51.87 | 51.87 | 51.40 | 0.08% |
| Aug 23, 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 51.36 | 1.27% |
| Aug 22, 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 50.72 | -0.10% |
| Aug 21, 2024 | 51.23 | 51.23 | 51.23 | 51.23 | 50.77 | 0.39% |
| Aug 20, 2024 | 51.03 | 51.03 | 51.03 | 51.03 | 50.57 | -0.25% |
| Aug 19, 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 50.70 | 1.11% |
| Aug 16, 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.14 | 0.62% |
| Aug 15, 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 49.84 | 0.46% |
| Aug 14, 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 49.61 | 0.70% |
| Aug 13, 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 49.26 | 0.83% |
| Aug 12, 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 48.86 | 0.06% |
| Aug 9, 2024 | 49.27 | 49.27 | 49.27 | 49.27 | 48.83 | - |
| Aug 8, 2024 | 49.27 | 49.27 | 49.27 | 49.27 | 48.83 | 1.15% |
| Aug 7, 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 48.27 | 0.50% |
| Aug 6, 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 48.03 | 0.27% |
| Aug 5, 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 47.90 | -2.40% |
| Aug 2, 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.08 | -0.48% |
| Aug 1, 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 49.32 | -1.17% |
| Jul 31, 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 49.91 | 0.58% |
| Jul 30, 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 49.62 | 0.22% |
| Jul 29, 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.51 | 0.02% |
| Jul 26, 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.50 | 1.40% |
| Jul 25, 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 48.82 | 0.39% |
| Jul 24, 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 48.63 | -0.85% |
| Jul 23, 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.04 | -0.20% |
| Jul 22, 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.14 | 0.45% |
| Jul 19, 2024 | 49.37 | 49.37 | 49.37 | 49.37 | 48.93 | -0.76% |
| Jul 18, 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.30 | -0.86% |
| Jul 17, 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 49.73 | 0.22% |
| Jul 16, 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 49.62 | 0.20% |
| Jul 15, 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.52 | -0.38% |
| Jul 12, 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 49.71 | 0.62% |
| Jul 11, 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.40 | 0.22% |
| Jul 10, 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.29 | 0.87% |
| Jul 9, 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 48.87 | -0.32% |
| Jul 8, 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 49.02 | 0.14% |
| Jul 5, 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 48.95 | 1.02% |
| Jul 3, 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.46 | 0.37% |
| Jul 2, 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 48.28 | 0.10% |
| Jul 1, 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.23 | 0.43% |
| Jun 28, 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 48.02 | -0.33% |
| Jun 27, 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.18 | 0.04% |
| Jun 26, 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.16 | -0.59% |
| Jun 25, 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 48.45 | -0.35% |
| Jun 24, 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 48.62 | 0.64% |
| Jun 21, 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.31 | -0.57% |
| Jun 20, 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 48.59 | - |
| Jun 18, 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 48.59 | 0.37% |
| Jun 17, 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.41 | 0.35% |
| Jun 14, 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.24 | -0.84% |
| Jun 13, 2024 | 49.09 | 49.09 | 49.09 | 49.09 | 48.65 | -0.73% |
| Jun 12, 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 49.00 | 1.00% |
| Jun 11, 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.52 | -0.49% |
| Jun 10, 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 48.76 | -0.79% |