Artisan International Value Fund Advisor Class (APDKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
53.47
+0.25 (0.47%)
At close: Dec 22, 2025
APDKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 22, 2025 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | 0.47% |
| Dec 19, 2025 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | 0.08% |
| Dec 18, 2025 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | 0.70% |
| Dec 17, 2025 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | -0.09% |
| Dec 16, 2025 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | -0.02% |
| Dec 15, 2025 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | 0.04% |
| Dec 12, 2025 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | -0.21% |
| Dec 11, 2025 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | 1.03% |
| Dec 10, 2025 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | 0.59% |
| Dec 9, 2025 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | -0.10% |
| Dec 8, 2025 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | -0.57% |
| Dec 5, 2025 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | 0.61% |
| Dec 4, 2025 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | -0.13% |
| Dec 3, 2025 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | 0.56% |
| Dec 2, 2025 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | -0.25% |
| Dec 1, 2025 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | -0.13% |
| 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 | 51.74 | 51.74 | 51.74 | 54.60 | 51.74 | 1.24% |
| Nov 24, 2025 | 51.10 | 51.10 | 51.10 | 53.93 | 51.10 | 0.07% |
| Nov 21, 2025 | 51.06 | 51.06 | 51.06 | 53.89 | 51.06 | 1.01% |
| Nov 20, 2025 | 50.55 | 50.55 | 50.55 | 53.35 | 50.55 | -0.41% |
| Nov 19, 2025 | 50.76 | 50.76 | 50.76 | 53.57 | 50.76 | -0.61% |
| Nov 18, 2025 | 51.07 | 51.07 | 51.07 | 53.90 | 51.07 | -1.05% |
| Nov 17, 2025 | 51.61 | 51.61 | 51.61 | 54.47 | 51.61 | -0.86% |
| Nov 14, 2025 | 52.06 | 52.06 | 52.06 | 54.94 | 52.06 | -0.62% |
| Nov 13, 2025 | 52.38 | 52.38 | 52.38 | 55.28 | 52.38 | -0.50% |
| Nov 12, 2025 | 52.65 | 52.65 | 52.65 | 55.56 | 52.64 | 0.33% |
| Nov 11, 2025 | 52.47 | 52.47 | 52.47 | 55.38 | 52.47 | 1.13% |
| Nov 10, 2025 | 51.89 | 51.89 | 51.89 | 54.76 | 51.89 | 0.81% |
| Nov 7, 2025 | 51.47 | 51.47 | 51.47 | 54.32 | 51.47 | 0.31% |
| Nov 6, 2025 | 51.31 | 51.31 | 51.31 | 54.15 | 51.31 | -0.50% |
| Nov 5, 2025 | 51.57 | 51.57 | 51.57 | 54.42 | 51.56 | 0.09% |
| Nov 4, 2025 | 51.52 | 51.52 | 51.52 | 54.37 | 51.52 | -1.07% |
| Nov 3, 2025 | 52.08 | 52.08 | 52.08 | 54.96 | 52.08 | 0.02% |
| Oct 31, 2025 | 52.07 | 52.07 | 52.07 | 54.95 | 52.07 | -0.05% |
| Oct 30, 2025 | 52.10 | 52.10 | 52.10 | 54.98 | 52.10 | -0.36% |
| Oct 29, 2025 | 52.29 | 52.29 | 52.29 | 55.18 | 52.28 | -1.00% |
| Oct 28, 2025 | 52.82 | 52.82 | 52.82 | 55.74 | 52.82 | -0.52% |
| Oct 27, 2025 | 53.09 | 53.09 | 53.09 | 56.03 | 53.09 | 0.14% |
| Oct 24, 2025 | 53.01 | 53.01 | 53.01 | 55.95 | 53.01 | 0.32% |
| Oct 23, 2025 | 52.84 | 52.84 | 52.84 | 55.77 | 52.84 | -0.11% |
| Oct 22, 2025 | 52.90 | 52.90 | 52.90 | 55.83 | 52.90 | 0.23% |
| Oct 21, 2025 | 52.78 | 52.78 | 52.78 | 55.70 | 52.78 | -0.07% |
| Oct 20, 2025 | 52.82 | 52.82 | 52.82 | 55.74 | 52.82 | 0.09% |
| Oct 17, 2025 | 52.77 | 52.77 | 52.77 | 55.69 | 52.77 | 0.47% |
| Oct 16, 2025 | 52.52 | 52.52 | 52.52 | 55.43 | 52.52 | 0.62% |
| Oct 15, 2025 | 52.20 | 52.20 | 52.20 | 55.09 | 52.20 | 0.62% |
| Oct 14, 2025 | 51.88 | 51.88 | 51.88 | 54.75 | 51.88 | 0.13% |
| Oct 13, 2025 | 51.81 | 51.81 | 51.81 | 54.68 | 51.81 | 0.72% |