Artisan Small Cap Fund Advisor Shares (APDSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
34.80
+0.28 (0.81%)
Jul 3, 2025, 4:00 PM EDT

APDSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 7, 202534.3634.3634.3634.3634.36-1.26%
Jul 3, 202534.8034.8034.8034.8034.800.81%
Jul 2, 202534.5234.5234.5234.5234.520.88%
Jul 1, 202534.2234.2234.2234.2234.22-0.55%
Jun 30, 202534.4134.4134.4134.4134.410.12%
Jun 27, 202534.3734.3734.3734.3734.370.20%
Jun 26, 202534.3034.3034.3034.3034.300.68%
Jun 25, 202534.0734.0734.0734.0734.07-1.05%
Jun 24, 202534.4334.4334.4334.4334.431.41%
Jun 23, 202533.9533.9533.9533.9533.950.62%
Jun 20, 202533.7433.7433.7433.7433.74-0.32%
Jun 18, 202533.8533.8533.8533.8533.850.74%
Jun 17, 202533.6033.6033.6033.6033.60-0.50%
Jun 16, 202533.7733.7733.7733.7733.771.20%
Jun 13, 202533.3733.3733.3733.3733.37-1.68%
Jun 12, 202533.9433.9433.9433.9433.94-0.53%
Jun 11, 202534.1234.1234.1234.1234.12-0.29%
Jun 10, 202534.2234.2234.2234.2234.220.47%
Jun 9, 202534.0634.0634.0634.0634.060.38%
Jun 6, 202533.9333.9333.9333.9333.930.44%
Jun 5, 202533.7833.7833.7833.7833.780.51%
Jun 4, 202533.6133.6133.6133.6133.611.33%
Jun 3, 202533.1733.1733.1733.1733.171.38%
Jun 2, 202532.7232.7232.7232.7232.720.68%
May 30, 202532.5032.5032.5032.5032.50-0.40%
May 29, 202532.6332.6332.6332.6332.630.03%
May 28, 202532.6232.6232.6232.6232.62-1.24%
May 27, 202533.0333.0333.0333.0333.031.91%
May 23, 202532.4132.4132.4132.4132.41-0.12%
May 22, 202532.4532.4532.4532.4532.45-
May 21, 202532.4532.4532.4532.4532.45-3.13%
May 20, 202533.5033.5033.5033.5033.500.21%
May 19, 202533.4333.4333.4333.4333.43-0.54%
May 16, 202533.6133.6133.6133.6133.611.14%
May 15, 202533.2333.2333.2333.2333.23-0.30%
May 14, 202533.3333.3333.3333.3333.33-0.89%
May 13, 202533.6333.6333.6333.6333.630.15%
May 12, 202533.5833.5833.5833.5833.583.77%
May 9, 202532.3632.3632.3632.3632.36-1.07%
May 8, 202532.7132.7132.7132.7132.711.05%
May 7, 202532.3732.3732.3732.3732.370.62%
May 6, 202532.1732.1732.1732.1732.17-1.95%
May 5, 202532.8132.8132.8132.8132.81-0.39%
May 2, 202532.9432.9432.9432.9432.942.97%
May 1, 202531.9931.9931.9931.9931.99-0.50%
Apr 30, 202532.1532.1532.1532.1532.15-0.06%
Apr 29, 202532.1732.1732.1732.1732.170.78%
Apr 28, 202531.9231.9231.9231.9231.92-0.06%
Apr 25, 202531.9431.9431.9431.9431.940.35%
Apr 24, 202531.8331.8331.8331.8331.833.21%