Artisan Focus Fund Advisor Shares (APDTX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.21
+0.46 (2.22%)
Apr 24, 2025, 4:00 PM EDT
APDTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 22, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 2.61% |
| Apr 21, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -2.31% |
| Apr 17, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0.20% |
| Apr 16, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -2.35% |
| Apr 15, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.73% |
| Apr 14, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.93% |
| Apr 11, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 1.74% |
| Apr 10, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -3.03% |
| Apr 9, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 8.35% |
| Apr 8, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -0.73% |
| Apr 7, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -0.05% |
| Apr 4, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -6.80% |
| Apr 3, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -3.81% |
| Apr 2, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.42% |
| Apr 1, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.94% |
| Mar 31, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.05% |
| Mar 28, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -1.30% |
| Mar 27, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | -0.92% |
| Mar 26, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -1.76% |
| Mar 25, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 0.18% |
| Mar 24, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 1.47% |
| Mar 20, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| Mar 19, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 1.26% |
| Mar 18, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | -1.01% |
| Mar 17, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 0.65% |
| Mar 14, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 2.23% |
| Mar 13, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -1.63% |
| Mar 12, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 2.34% |
| Mar 11, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.58% |
| Mar 10, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -3.11% |
| Mar 7, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -0.60% |
| Mar 6, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -2.96% |
| Mar 5, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 1.78% |
| Mar 4, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -1.13% |
| Mar 3, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -1.47% |
| Feb 28, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 1.90% |
| Feb 27, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | -2.04% |
| Feb 26, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 1.67% |
| Feb 25, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -0.94% |
| Feb 24, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -3.12% |
| Feb 21, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | -0.69% |
| Feb 20, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -1.44% |
| Feb 19, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | -0.21% |
| Feb 18, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 0.42% |
| Feb 14, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 0.51% |
| Feb 13, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 0.47% |
| Feb 12, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | -0.43% |