Artisan Focus Fund (APDTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.68
+0.04 (0.16%)
Sep 12, 2025, 4:00 PM EDT
APDTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 12, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0.16% |
| Sep 11, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.04% |
| Sep 10, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 1.42% |
| Sep 9, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 0.48% |
| Sep 8, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.76% |
| Sep 5, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.95% |
| Sep 4, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.00% |
| Sep 3, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.04% |
| Sep 2, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.99% |
| Aug 29, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -1.37% |
| Aug 28, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.39% |
| Aug 27, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.04% |
| Aug 26, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 1.15% |
| Aug 25, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -0.20% |
| Aug 22, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.36% |
| Aug 21, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.12% |
| Aug 20, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -0.44% |
| Aug 19, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -1.91% |
| Aug 18, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.39% |
| Aug 15, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -1.01% |
| Aug 14, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 0.31% |
| Aug 13, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | -1.49% |
| Aug 12, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 1.20% |
| Aug 11, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | -0.12% |
| Aug 8, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.12% |
| Aug 7, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | -0.42% |
| Aug 6, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.31% |
| Aug 5, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.96% |
| Aug 4, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 1.67% |
| Aug 1, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -1.23% |
| Jul 31, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | -0.04% |
| Jul 30, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.97% |
| Jul 29, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.70% |
| Jul 28, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -0.12% |
| Jul 25, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.20% |
| Jul 24, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.51% |
| Jul 23, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 1.39% |
| Jul 22, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -1.26% |
| Jul 21, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -0.55% |
| Jul 18, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -0.08% |
| Jul 17, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.79% |
| Jul 16, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.08% |
| Jul 15, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.44% |
| Jul 14, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 0.44% |
| Jul 11, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.24% |
| Jul 10, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.48% |
| Jul 9, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.92% |
| Jul 8, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.40% |
| Jul 7, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -0.12% |
| Jul 3, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 1.01% |