Artisan Value Fund Advisor Class (APDLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.32
-0.14 (-0.91%)
At close: Jul 8, 2026
APDLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -0.91% |
| Jul 7, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.45% |
| Jul 6, 2026 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| Jul 2, 2026 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 1.38% |
| Jul 1, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 1.20% |
| Jun 30, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.40% |
| Jun 29, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0.67% |
| Jun 26, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.13% |
| Jun 25, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.40% |
| Jun 24, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.61% |
| Jun 23, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.07% |
| Jun 22, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -0.14% |
| Jun 18, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.20% |
| Jun 17, 2026 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -1.85% |
| Jun 16, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0.07% |
| Jun 15, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.27% |
| Jun 12, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0.40% |
| Jun 11, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.15% |
| Jun 10, 2026 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -1.00% |
| Jun 9, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.67% |
| Jun 8, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
| Jun 5, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -1.26% |
| Jun 4, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 1.34% |
| Jun 3, 2026 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -0.80% |
| Jun 2, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -0.13% |
| Jun 1, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.07% |
| May 29, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.13% |
| May 28, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.13% |
| May 27, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.20% |
| May 26, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| May 22, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.53% |
| May 21, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -0.13% |
| May 20, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.81% |
| May 19, 2026 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -0.07% |
| May 18, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 1.22% |
| May 15, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.41% |
| May 14, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.48% |
| May 13, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -0.34% |
| May 12, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.20% |
| May 11, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -0.54% |
| May 8, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -0.40% |
| May 7, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.54% |
| May 6, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 1.22% |
| May 5, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.61% |
| May 4, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.81% |
| May 1, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| Apr 30, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 1.09% |
| Apr 29, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.76% |
| Apr 28, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -0.34% |
| Apr 27, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -0.21% |