Artisan Global Opportunities Fund Advisor Class (APDRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
31.59
+0.12 (0.38%)
May 1, 2025, 4:00 PM EDT
APDRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 2, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | 1.68% |
| May 1, 2025 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | 0.38% |
| Apr 30, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 0.16% |
| Apr 29, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 0.48% |
| Apr 28, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | 0.39% |
| Apr 25, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 0.68% |
| Apr 24, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 2.21% |
| Apr 23, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 1.17% |
| Apr 22, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 2.50% |
| Apr 21, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | -1.25% |
| Apr 17, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 0.24% |
| Apr 16, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | -1.31% |
| Apr 15, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 0.81% |
| Apr 14, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 1.09% |
| Apr 11, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 1.73% |
| Apr 10, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | -1.84% |
| Apr 9, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 7.08% |
| Apr 8, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | -0.40% |
| Apr 7, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | -1.78% |
| Apr 4, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | -6.25% |
| Apr 3, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -4.17% |
| Apr 2, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.78% |
| Apr 1, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 0.49% |
| Mar 31, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | -0.32% |
| Mar 28, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | -1.78% |
| Mar 27, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | -0.19% |
| Mar 26, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | -1.87% |
| Mar 25, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | 0.12% |
| Mar 24, 2025 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | 0.88% |
| Mar 20, 2025 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | -0.47% |
| Mar 19, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | 1.17% |
| Mar 18, 2025 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | -0.94% |
| Mar 17, 2025 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | 1.37% |
| Mar 14, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | 2.14% |
| Mar 13, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.41% |
| Mar 12, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 1.07% |
| Mar 11, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 0.19% |
| Mar 10, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -3.50% |
| Mar 7, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | -0.22% |
| Mar 6, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | -3.06% |
| Mar 5, 2025 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | 1.79% |
| Mar 4, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | -0.03% |
| Mar 3, 2025 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | -0.64% |
| Feb 28, 2025 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | 0.90% |
| Feb 27, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.40% |
| Feb 26, 2025 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | 0.58% |
| Feb 25, 2025 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | -0.55% |
| Feb 24, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | -2.09% |
| Feb 21, 2025 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | -0.33% |
| Feb 20, 2025 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | -0.71% |