Artisan Focus Fund Advisor Shares (APDTX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
25.12
+0.25 (1.01%)
Jul 3, 2025, 4:00 PM EDT
APDTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 1.01% |
| Jul 2, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0.32% |
| Jul 1, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -2.59% |
| Jun 30, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.67% |
| Jun 27, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.84% |
| Jun 26, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 1.21% |
| Jun 25, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 0.57% |
| Jun 24, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 1.57% |
| Jun 23, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.71% |
| Jun 20, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
| Jun 18, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 0.17% |
| Jun 17, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -0.33% |
| Jun 16, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 1.01% |
| Jun 13, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | -1.28% |
| Jun 12, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 0.46% |
| Jun 11, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 0.63% |
| Jun 10, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | -0.79% |
| Jun 9, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -0.82% |
| Jun 6, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 0.45% |
| Jun 5, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
| Jun 4, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 0.04% |
| Jun 3, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.62% |
| Jun 2, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 0.54% |
| May 30, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 0.25% |
| May 29, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -0.13% |
| May 28, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 0.17% |
| May 27, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 2.23% |
| May 23, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 0.13% |
| May 22, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.30% |
| May 21, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | -1.11% |
| May 20, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -0.13% |
| 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% |