Artisan International Value Fund (APDKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
52.12
+0.07 (0.13%)
At close: Nov 28, 2025
APDKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 28, 2025 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | 0.13% |
| Nov 26, 2025 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | -4.67% |
| Nov 25, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | 1.24% |
| Nov 24, 2025 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | 0.07% |
| Nov 21, 2025 | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | 1.01% |
| Nov 20, 2025 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | -0.41% |
| Nov 19, 2025 | 53.57 | 53.57 | 53.57 | 53.57 | 53.57 | -0.61% |
| Nov 18, 2025 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | -1.05% |
| Nov 17, 2025 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | -0.86% |
| Nov 14, 2025 | 54.94 | 54.94 | 54.94 | 54.94 | 54.94 | -0.62% |
| Nov 13, 2025 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | -0.50% |
| Nov 12, 2025 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | 0.33% |
| Nov 11, 2025 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | 1.13% |
| Nov 10, 2025 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | 0.81% |
| Nov 7, 2025 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | 0.31% |
| Nov 6, 2025 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | -0.50% |
| Nov 5, 2025 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | 0.09% |
| Nov 4, 2025 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | -1.07% |
| Nov 3, 2025 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | 0.02% |
| Oct 31, 2025 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | -0.05% |
| Oct 30, 2025 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | -0.36% |
| Oct 29, 2025 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | -1.00% |
| Oct 28, 2025 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | -0.52% |
| Oct 27, 2025 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | 0.14% |
| Oct 24, 2025 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | 0.32% |
| Oct 23, 2025 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | -0.11% |
| Oct 22, 2025 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | 0.23% |
| Oct 21, 2025 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | -0.07% |
| Oct 20, 2025 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | 0.09% |
| Oct 17, 2025 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | 0.47% |
| Oct 16, 2025 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | 0.62% |
| Oct 15, 2025 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | 0.62% |
| Oct 14, 2025 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | 0.13% |
| Oct 13, 2025 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | 0.72% |
| Oct 10, 2025 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | -1.17% |
| Oct 9, 2025 | 54.93 | 54.93 | 54.93 | 54.93 | 54.93 | -0.51% |
| Oct 8, 2025 | 55.21 | 55.21 | 55.21 | 55.21 | 55.21 | 0.40% |
| Oct 7, 2025 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | -0.29% |
| Oct 6, 2025 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | -0.16% |
| Oct 3, 2025 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | 0.55% |
| Oct 2, 2025 | 54.94 | 54.94 | 54.94 | 54.94 | 54.94 | 0.31% |
| Oct 1, 2025 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | 0.64% |
| Sep 30, 2025 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | 1.02% |
| Sep 29, 2025 | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | 0.06% |
| Sep 26, 2025 | 53.65 | 53.65 | 53.65 | 53.84 | 53.65 | 0.43% |
| Sep 25, 2025 | 53.42 | 53.42 | 53.42 | 53.61 | 53.42 | -1.03% |
| Sep 24, 2025 | 53.98 | 53.98 | 53.98 | 54.17 | 53.98 | -0.13% |
| Sep 23, 2025 | 54.05 | 54.05 | 54.05 | 54.24 | 54.05 | 0.09% |
| Sep 22, 2025 | 54.00 | 54.00 | 54.00 | 54.19 | 54.00 | 0.13% |
| Sep 19, 2025 | 53.93 | 53.93 | 53.93 | 54.12 | 53.93 | -0.31% |