Artisan Focus Fund Advisor Shares (APDTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.66
+0.06 (0.24%)
At close: Mar 17, 2026
APDTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 17, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 0.24% |
| Mar 16, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.94% |
| Mar 13, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -1.38% |
| Mar 12, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -2.22% |
| Mar 11, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 0.08% |
| Mar 10, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.64% |
| Mar 9, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 1.29% |
| Mar 6, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | -2.17% |
| Mar 5, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -2.05% |
| Mar 4, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.90% |
| Mar 3, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -2.44% |
| Mar 2, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 0.34% |
| Feb 27, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -1.10% |
| Feb 26, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | -1.05% |
| Feb 25, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 1.06% |
| Feb 24, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 1.11% |
| Feb 23, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -0.49% |
| Feb 20, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.84% |
| Feb 19, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -0.23% |
| Feb 18, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 0.69% |
| Feb 17, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 0.46% |
| 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% |