Artisan Focus Fund (APDTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.20
-0.15 (-0.57%)
Oct 14, 2025, 4:00 PM EDT
APDTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -0.53% |
| Oct 15, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.38% |
| Oct 14, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.57% |
| Oct 13, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 2.13% |
| Oct 10, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -2.86% |
| Oct 9, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 0.19% |
| Oct 8, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 1.07% |
| Oct 7, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | -0.46% |
| Oct 6, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.34% |
| Oct 3, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -0.08% |
| Oct 2, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 0.15% |
| Oct 1, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 0.38% |
| Sep 30, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 0.65% |
| Sep 29, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 0.23% |
| Sep 26, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.31% |
| Sep 25, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -0.54% |
| Sep 24, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -0.92% |
| Sep 23, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -0.23% |
| Sep 22, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 0.61% |
| Sep 19, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.31% |
| Sep 18, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 1.60% |
| Sep 17, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -0.58% |
| Sep 16, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -0.62% |
| Sep 15, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.97% |
| 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% |