Artisan Small Cap Fund Advisor Shares (APDSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
31.94
+0.11 (0.35%)
Apr 25, 2025, 4:00 PM EDT
APDSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | -0.06% |
| Apr 25, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | 0.35% |
| Apr 24, 2025 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | 3.21% |
| Apr 23, 2025 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 2.39% |
| Apr 22, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 2.07% |
| Apr 21, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | -3.12% |
| Apr 17, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 0.40% |
| Apr 16, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -1.40% |
| Apr 15, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | -0.03% |
| Apr 14, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 0.95% |
| Apr 11, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 1.63% |
| Apr 10, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -4.37% |
| Apr 9, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | 11.00% |
| Apr 8, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | -2.85% |
| Apr 7, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 0.41% |
| Apr 4, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | -4.48% |
| Apr 3, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | -7.22% |
| Apr 2, 2025 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | 1.52% |
| Apr 1, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.44% |
| Mar 31, 2025 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | -0.71% |
| Mar 28, 2025 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | -2.54% |
| Mar 27, 2025 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | -1.28% |
| Mar 26, 2025 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | -2.61% |
| Mar 25, 2025 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | -0.29% |
| Mar 24, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | 3.01% |
| Mar 20, 2025 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | -0.80% |
| Mar 19, 2025 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | 1.59% |
| Mar 18, 2025 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | -1.36% |
| Mar 17, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | 2.24% |
| Mar 14, 2025 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | 2.64% |
| Mar 13, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | -2.01% |
| Mar 12, 2025 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | 0.64% |
| Mar 11, 2025 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | 1.12% |
| Mar 10, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | -3.36% |
| Mar 7, 2025 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | -0.27% |
| Mar 6, 2025 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | -3.15% |
| Mar 5, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | 1.56% |
| Mar 4, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | 0.12% |
| Mar 3, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | -3.33% |
| Feb 28, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | 1.33% |
| Feb 27, 2025 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | -2.25% |
| Feb 26, 2025 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | 0.91% |
| Feb 25, 2025 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | -0.76% |
| Feb 24, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | -2.10% |
| Feb 21, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -1.34% |
| Feb 20, 2025 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | -1.03% |
| Feb 19, 2025 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | -0.03% |
| Feb 18, 2025 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | 1.06% |
| Feb 14, 2025 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | 0.11% |
| Feb 13, 2025 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | 1.10% |