Artisan Focus Fund Advisor Shares (APDTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.21
+0.30 (1.16%)
At close: Apr 30, 2026
APDTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 1.16% |
| Apr 29, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -0.65% |
| Apr 28, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -1.02% |
| Apr 27, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| Apr 24, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.46% |
| Apr 23, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 0.19% |
| Apr 22, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 1.12% |
| Apr 21, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -1.37% |
| Apr 20, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -0.04% |
| Apr 17, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 1.86% |
| Apr 16, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -0.73% |
| Apr 15, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -0.54% |
| Apr 14, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.81% |
| Apr 13, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.62% |
| Apr 10, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -0.16% |
| Apr 9, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 0.59% |
| Apr 8, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 4.40% |
| Apr 7, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -0.24% |
| Apr 6, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.90% |
| Apr 2, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | -0.49% |
| Apr 1, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 1.70% |
| Mar 31, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 3.79% |
| Mar 30, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -1.32% |
| Mar 27, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | -1.79% |
| Mar 26, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -2.72% |
| Mar 25, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 0.70% |
| Mar 24, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 0.58% |
| Mar 23, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 1.29% |
| Mar 20, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | -1.44% |
| Mar 19, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -0.41% |
| Mar 18, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -0.81% |
| 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% |