Artisan Value Fund Advisor Class (APDLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.87
+0.30 (2.21%)
Apr 22, 2025, 4:00 PM EDT
APDLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 0.43% |
| Apr 22, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 2.21% |
| Apr 21, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | -1.24% |
| Apr 17, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0.73% |
| Apr 16, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -0.87% |
| Apr 15, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0.07% |
| Apr 14, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.88% |
| Apr 11, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 1.34% |
| Apr 10, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -2.82% |
| Apr 9, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 6.22% |
| Apr 8, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | -0.84% |
| Apr 7, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -1.05% |
| Apr 4, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -5.82% |
| Apr 3, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -3.75% |
| Apr 2, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0.48% |
| Apr 1, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -0.07% |
| Mar 31, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0.69% |
| Mar 28, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -1.36% |
| Mar 27, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -0.34% |
| Mar 26, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -0.20% |
| Mar 25, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -0.14% |
| Mar 24, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.68% |
| Mar 20, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -0.34% |
| Mar 19, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.55% |
| Mar 18, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.34% |
| Mar 17, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 1.17% |
| Mar 14, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 1.75% |
| Mar 13, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -0.69% |
| Mar 12, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -0.21% |
| Mar 11, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -0.96% |
| Mar 10, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -1.95% |
| Mar 7, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.75% |
| Mar 6, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -0.94% |
| Mar 5, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.74% |
| Mar 4, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -1.27% |
| Mar 3, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -0.40% |
| Feb 28, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 1.35% |
| Feb 27, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -0.40% |
| Feb 26, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -0.67% |
| Feb 25, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.13% |
| Feb 24, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -0.07% |
| Feb 21, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -0.33% |
| Feb 20, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| Feb 19, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.13% |
| Feb 18, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.40% |
| Feb 14, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.13% |
| Feb 13, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.54% |
| Feb 12, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.41% |
| Feb 11, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.14% |
| Feb 10, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.20% |