Artisan Developing World Fund Advisor Shares (APDYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
24.41
+0.01 (0.04%)
May 30, 2025, 4:00 PM EDT
APDYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0.48% |
| Jun 4, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.49% |
| Jun 3, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 0.29% |
| Jun 2, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0.61% |
| May 30, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 0.04% |
| May 29, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.62% |
| May 28, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -0.61% |
| May 27, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.70% |
| May 23, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 0.12% |
| May 22, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.29% |
| May 21, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | -1.11% |
| May 20, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% |
| May 19, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.08% |
| May 16, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| May 15, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -0.24% |
| May 14, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 1.27% |
| May 13, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 1.08% |
| May 12, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 2.78% |
| May 9, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -0.26% |
| May 8, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 0.04% |
| May 7, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 0.17% |
| May 6, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | -0.21% |
| May 5, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 0.09% |
| May 2, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 1.87% |
| May 1, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0.35% |
| Apr 30, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.22% |
| Apr 29, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 1.10% |
| Apr 28, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -0.09% |
| Apr 25, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 0.53% |
| Apr 24, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 2.41% |
| Apr 23, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 1.47% |
| Apr 22, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 2.55% |
| Apr 21, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -1.63% |
| Apr 17, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 0.56% |
| Apr 16, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -1.52% |
| Apr 15, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 1.26% |
| Apr 14, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 0.66% |
| Apr 11, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 2.21% |
| Apr 10, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -3.02% |
| Apr 9, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 9.03% |
| Apr 8, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -0.60% |
| Apr 7, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -1.05% |
| Apr 4, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -6.61% |
| Apr 3, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -3.42% |
| Apr 2, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0.86% |
| Apr 1, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0.50% |
| Mar 31, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -0.99% |
| Mar 28, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -2.42% |
| Mar 27, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.71% |
| Mar 26, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -1.49% |