Artisan Focus Fund Advisor Shares (APDTX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.36
+0.07 (0.30%)
May 16, 2025, 4:00 PM EDT
APDTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 0.68% |
| May 16, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 0.30% |
| May 15, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 1.13% |
| May 14, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| May 13, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 1.45% |
| May 12, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 1.43% |
| May 9, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.04% |
| May 8, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 0.63% |
| May 7, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0.14% |
| May 6, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.36% |
| May 5, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 0.04% |
| May 2, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 2.96% |
| May 1, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| Apr 30, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 0.19% |
| Apr 29, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 0.75% |
| Apr 28, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 0.14% |
| Apr 25, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.90% |
| Apr 24, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 2.22% |
| Apr 23, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 1.57% |
| Apr 22, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 2.61% |
| Apr 21, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -2.31% |
| Apr 17, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0.20% |
| Apr 16, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -2.35% |
| Apr 15, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.73% |
| Apr 14, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.93% |
| Apr 11, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 1.74% |
| Apr 10, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -3.03% |
| Apr 9, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 8.35% |
| Apr 8, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -0.73% |
| Apr 7, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -0.05% |
| Apr 4, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -6.80% |
| Apr 3, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -3.81% |
| Apr 2, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.42% |
| Apr 1, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.94% |
| Mar 31, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.05% |
| Mar 28, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -1.30% |
| Mar 27, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | -0.92% |
| Mar 26, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -1.76% |
| Mar 25, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 0.18% |
| Mar 24, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 1.47% |
| Mar 20, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| Mar 19, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 1.26% |
| Mar 18, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | -1.01% |
| Mar 17, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 0.65% |
| Mar 14, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 2.23% |
| Mar 13, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -1.63% |
| Mar 12, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 2.34% |
| Mar 11, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.58% |
| Mar 10, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -3.11% |
| Mar 7, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -0.60% |