Artisan Focus Fund Advisor Shares (APDTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.03
-0.02 (-0.08%)
Dec 15, 2025, 9:30 AM EST
APDTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 18, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 1.43% |
| Dec 17, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -2.00% |
| Dec 16, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.28% |
| Dec 15, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -0.08% |
| Dec 12, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -2.00% |
| Dec 11, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.31% |
| Dec 10, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -2.71% |
| Dec 9, 2025 | 25.18 | 25.18 | 25.18 | 26.19 | 25.18 | -0.42% |
| Dec 8, 2025 | 25.28 | 25.28 | 25.28 | 26.30 | 25.28 | 0.46% |
| Dec 5, 2025 | 25.17 | 25.17 | 25.17 | 26.18 | 25.17 | -0.30% |
| Dec 4, 2025 | 25.25 | 25.25 | 25.25 | 26.26 | 25.25 | 1.00% |
| Dec 3, 2025 | 25.00 | 25.00 | 25.00 | 26.00 | 25.00 | 0.31% |
| Dec 2, 2025 | 24.92 | 24.92 | 24.92 | 25.92 | 24.92 | 0.50% |
| Dec 1, 2025 | 24.79 | 24.79 | 24.79 | 25.79 | 24.79 | -1.45% |
| Nov 28, 2025 | 25.16 | 25.16 | 25.16 | 26.17 | 25.16 | 0.58% |
| Nov 26, 2025 | 25.02 | 25.02 | 25.02 | 26.02 | 25.02 | 1.25% |
| Nov 25, 2025 | 24.71 | 24.71 | 24.71 | 25.70 | 24.71 | 0.63% |
| Nov 24, 2025 | 24.55 | 24.55 | 24.55 | 25.54 | 24.55 | 2.24% |
| Nov 21, 2025 | 24.02 | 24.02 | 24.02 | 24.98 | 24.02 | -0.79% |
| Nov 20, 2025 | 24.21 | 24.21 | 24.21 | 25.18 | 24.21 | -1.53% |
| Nov 19, 2025 | 24.58 | 24.58 | 24.58 | 25.57 | 24.58 | 0.99% |
| Nov 18, 2025 | 24.34 | 24.34 | 24.34 | 25.32 | 24.34 | -1.40% |
| Nov 17, 2025 | 24.69 | 24.69 | 24.69 | 25.68 | 24.69 | -1.08% |
| Nov 14, 2025 | 24.96 | 24.96 | 24.96 | 25.96 | 24.96 | 0.66% |
| Nov 13, 2025 | 24.79 | 24.79 | 24.79 | 25.79 | 24.79 | -2.46% |
| Nov 12, 2025 | 25.42 | 25.42 | 25.42 | 26.44 | 25.42 | 0.15% |
| Nov 11, 2025 | 25.38 | 25.38 | 25.38 | 26.40 | 25.38 | -0.56% |
| Nov 10, 2025 | 25.53 | 25.53 | 25.53 | 26.55 | 25.52 | 2.15% |
| Nov 7, 2025 | 24.99 | 24.99 | 24.99 | 25.99 | 24.99 | 0.23% |
| Nov 6, 2025 | 24.93 | 24.93 | 24.93 | 25.93 | 24.93 | -1.71% |
| Nov 5, 2025 | 25.36 | 25.36 | 25.36 | 26.38 | 25.36 | -0.23% |
| Nov 4, 2025 | 25.42 | 25.42 | 25.42 | 26.44 | 25.42 | -1.64% |
| Nov 3, 2025 | 25.84 | 25.84 | 25.84 | 26.88 | 25.84 | 0.52% |
| Oct 31, 2025 | 25.71 | 25.71 | 25.71 | 26.74 | 25.71 | 0.04% |
| Oct 30, 2025 | 25.70 | 25.70 | 25.70 | 26.73 | 25.70 | -1.55% |
| Oct 29, 2025 | 26.10 | 26.10 | 26.10 | 27.15 | 26.10 | 1.31% |
| Oct 28, 2025 | 25.77 | 25.77 | 25.77 | 26.80 | 25.77 | 0.87% |
| Oct 27, 2025 | 25.54 | 25.54 | 25.54 | 26.57 | 25.54 | 1.49% |
| Oct 24, 2025 | 25.17 | 25.17 | 25.17 | 26.18 | 25.17 | 1.36% |
| Oct 23, 2025 | 24.83 | 24.83 | 24.83 | 25.83 | 24.83 | 1.18% |
| Oct 22, 2025 | 24.54 | 24.54 | 24.54 | 25.53 | 24.54 | -2.00% |
| Oct 21, 2025 | 25.04 | 25.04 | 25.04 | 26.05 | 25.04 | -0.61% |
| Oct 20, 2025 | 25.20 | 25.20 | 25.20 | 26.21 | 25.20 | 0.92% |
| Oct 17, 2025 | 24.97 | 24.97 | 24.97 | 25.97 | 24.97 | -0.73% |
| Oct 16, 2025 | 25.15 | 25.15 | 25.15 | 26.16 | 25.15 | -0.53% |
| Oct 15, 2025 | 25.28 | 25.28 | 25.28 | 26.30 | 25.28 | 0.38% |
| Oct 14, 2025 | 25.19 | 25.19 | 25.19 | 26.20 | 25.19 | -0.57% |
| Oct 13, 2025 | 25.33 | 25.33 | 25.33 | 26.35 | 25.33 | 2.13% |
| Oct 10, 2025 | 24.80 | 24.80 | 24.80 | 25.80 | 24.80 | -2.86% |
| Oct 9, 2025 | 25.53 | 25.53 | 25.53 | 26.56 | 25.53 | 0.19% |