Skip to main content
Artisan Focus Fund Advisor Shares (APDTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.91
-0.20 (-0.90%)
Jan 13, 2025, 4:00 PM EST

APDTX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 13, 202521.9121.9121.9121.9121.91-0.90%
Jan 10, 202522.1122.1122.1122.1122.11-0.58%
Jan 8, 202522.2422.2422.2422.2422.240.14%
Jan 7, 202522.2122.2122.2122.2122.21-2.16%
Jan 6, 202522.7022.7022.7022.7022.701.25%
Jan 3, 202522.4222.4222.4222.4222.422.37%
Jan 2, 202521.9021.9021.9021.9021.901.11%
Dec 31, 202421.6621.6621.6621.6621.66-0.82%
Dec 30, 202421.8421.8421.8421.8421.84-0.95%
Dec 27, 202422.0522.0522.0522.0522.05-1.43%
Dec 26, 202422.3722.3722.3722.3722.37-0.40%
Dec 24, 202422.4622.4622.4622.4622.461.13%
Dec 23, 202422.2122.2122.2122.2122.212.49%
Dec 20, 202421.6721.6721.6721.6721.67-0.51%
Dec 19, 202421.7821.7821.7821.7821.780.55%
Dec 18, 202421.6621.6621.6621.6621.66-3.35%
Dec 17, 202422.4122.4122.4122.4122.41-0.71%
Dec 16, 202422.5722.5722.5722.5722.570.67%
Dec 13, 202422.4222.4222.4222.4222.42-0.27%
Dec 12, 202422.4822.4822.4822.4822.48-0.71%
Dec 11, 202422.6422.6422.6422.6422.641.75%
Dec 10, 202422.2522.2522.2522.2522.25-11.60%
Dec 9, 202425.1725.1725.1725.1722.37-2.29%
Dec 6, 202425.7625.7625.7625.7622.890.43%
Dec 5, 202425.6525.6525.6525.6522.80-0.04%
Dec 4, 202425.6625.6625.6625.6622.811.58%
Dec 3, 202425.2625.2625.2625.2622.450.36%
Dec 2, 202425.1725.1725.1725.1722.37-0.24%
Nov 29, 202425.2325.2325.2325.2322.421.00%
Nov 27, 202424.9824.9824.9824.9822.20-0.99%
Nov 26, 202425.2325.2325.2325.2322.421.24%
Nov 25, 202424.9224.9224.9224.9222.15-0.84%
Nov 22, 202425.1325.1325.1325.1322.330.04%
Nov 21, 202425.1225.1225.1225.1222.330.88%
Nov 20, 202424.9024.9024.9024.9022.13-
Nov 19, 202424.9024.9024.9024.9022.131.47%
Nov 18, 202424.5424.5424.5424.5421.810.37%
Nov 15, 202424.4524.4524.4524.4521.73-0.77%
Nov 14, 202424.6424.6424.6424.6421.90-0.92%
Nov 13, 202424.8724.8724.8724.8722.100.73%
Nov 12, 202424.6924.6924.6924.6921.94-1.12%
Nov 11, 202424.9724.9724.9724.9722.190.89%
Nov 8, 202424.7524.7524.7524.7522.001.73%
Nov 7, 202424.3324.3324.3324.3321.620.95%
Nov 6, 202424.1024.1024.1024.1021.421.73%
Nov 5, 202423.6923.6923.6923.6921.061.67%
Nov 4, 202423.3023.3023.3023.3020.71-0.60%
Nov 1, 202423.4423.4423.4423.4420.830.21%
Oct 31, 202423.3923.3923.3923.3920.79-2.58%
Oct 30, 202424.0124.0124.0124.0121.34-0.54%
Oct 29, 202424.1424.1424.1424.1421.460.42%
Oct 28, 202424.0424.0424.0424.0421.37-0.62%
Oct 25, 202424.1924.1924.1924.1921.500.50%
Oct 24, 202424.0724.0724.0724.0721.390.04%
Oct 23, 202424.0624.0624.0624.0621.38-0.78%
Oct 22, 202424.2524.2524.2524.2521.55-0.90%
Oct 21, 202424.4724.4724.4724.4721.750.41%
Oct 18, 202424.3724.3724.3724.3721.660.25%
Oct 17, 202424.3124.3124.3124.3121.610.75%
Oct 16, 202424.1324.1324.1324.1321.450.17%
Oct 15, 202424.0924.0924.0924.0921.41-1.27%
Oct 14, 202424.4024.4024.4024.4021.690.91%
Oct 11, 202424.1824.1824.1824.1821.490.88%
Oct 10, 202423.9723.9723.9723.9721.30-0.50%
Oct 9, 202424.0924.0924.0924.0921.41-
Oct 8, 202424.0924.0924.0924.0921.411.18%
Oct 7, 202423.8123.8123.8123.8121.16-0.58%
Oct 4, 202423.9523.9523.9523.9521.290.84%
Oct 3, 202423.7523.7523.7523.7521.110.38%
Oct 2, 202423.6623.6623.6623.6621.030.34%
Oct 1, 202423.5823.5823.5823.5820.96-0.84%
Sep 30, 202423.7823.7823.7823.7821.140.46%
Sep 27, 202423.6723.6723.6723.6721.04-0.96%
Sep 26, 202423.9023.9023.9023.9021.24-0.21%
Sep 25, 202423.9523.9523.9523.9521.290.21%
Sep 24, 202423.9023.9023.9023.9021.240.46%
Sep 23, 202423.7923.7923.7923.7921.140.04%
Sep 20, 202423.7823.7823.7823.7821.141.45%
Sep 19, 202423.4423.4423.4423.4420.832.49%
Sep 18, 202422.8722.8722.8722.8720.33-0.13%
Sep 17, 202422.9022.9022.9022.9020.35-0.52%
Sep 16, 202423.0223.0223.0223.0220.460.17%
Sep 13, 202422.9822.9822.9822.9820.420.70%
Sep 12, 202422.8222.8222.8222.8220.281.11%
Sep 11, 202422.5722.5722.5722.5720.061.90%
Sep 10, 202422.1522.1522.1522.1519.690.41%
Sep 9, 202422.0622.0622.0622.0619.611.43%
Sep 6, 202421.7521.7521.7521.7519.33-1.76%
Sep 5, 202422.1422.1422.1422.1419.68-0.27%
Sep 4, 202422.2022.2022.2022.2019.730.23%
Sep 3, 202422.1522.1522.1522.1519.69-3.53%
Aug 30, 202422.9622.9622.9622.9620.410.92%
Aug 29, 202422.7522.7522.7522.7520.220.13%
Aug 28, 202422.7222.7222.7222.7220.19-0.53%
Aug 27, 202422.8422.8422.8422.8420.300.44%
Aug 26, 202422.7422.7422.7422.7420.21-0.70%
Aug 23, 202422.9022.9022.9022.9020.351.24%
Aug 22, 202422.6222.6222.6222.6220.10-0.88%
Aug 21, 202422.8222.8222.8222.8220.280.18%
Aug 20, 202422.7822.7822.7822.7820.25-0.26%