Artisan Focus Fund Advisor Shares (APDTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.84
+0.19 (0.74%)
At close: Feb 13, 2026
APDTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.74% |
| Feb 12, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -1.84% |
| Feb 11, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.89% |
| Feb 10, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.42% |
| Feb 9, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 0.89% |
| Feb 6, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 3.00% |
| Feb 5, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -0.95% |
| Feb 4, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -1.48% |
| Feb 3, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -0.81% |
| Feb 2, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 1.09% |
| Jan 30, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -1.16% |
| Jan 29, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0.27% |
| Jan 28, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -0.27% |
| Jan 27, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0.78% |
| Jan 26, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0.47% |
| Jan 23, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.58% |
| Jan 22, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -0.16% |
| Jan 21, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.94% |
| Jan 20, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -2.37% |
| Jan 16, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.15% |
| Jan 15, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 0.93% |
| Jan 14, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -1.11% |
| Jan 13, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 0.23% |
| Jan 12, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.23% |
| Jan 9, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.74% |
| Jan 8, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -0.65% |
| Jan 7, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.73% |
| Jan 6, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 1.32% |
| Jan 5, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 1.33% |
| Jan 2, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 1.92% |
| Dec 31, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -0.67% |
| Dec 30, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.40% |
| Dec 29, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.82% |
| Dec 26, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0.12% |
| Dec 24, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.20% |
| Dec 23, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.55% |
| Dec 22, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 0.60% |
| Dec 19, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 1.33% |
| Dec 18, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 1.43% |
| Dec 17, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -2.00% |
| Dec 16, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.28% |
| Dec 15, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -0.08% |
| Dec 12, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -2.00% |
| Dec 11, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.31% |
| Dec 10, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -2.71% |
| Dec 9, 2025 | 25.18 | 25.18 | 25.18 | 26.19 | 25.18 | -0.42% |
| Dec 8, 2025 | 25.28 | 25.28 | 25.28 | 26.30 | 25.28 | 0.46% |
| Dec 5, 2025 | 25.17 | 25.17 | 25.17 | 26.18 | 25.17 | -0.30% |
| Dec 4, 2025 | 25.25 | 25.25 | 25.25 | 26.26 | 25.25 | 1.00% |
| Dec 3, 2025 | 25.00 | 25.00 | 25.00 | 26.00 | 25.00 | 0.31% |