Artisan Developing World Fund Advisor Shares (APDYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.03
+0.03 (0.13%)
At close: Dec 3, 2025
APDYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 4, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -0.21% |
| Dec 3, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 0.13% |
| Dec 2, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.29% |
| Dec 1, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | -0.33% |
| Nov 28, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 0.59% |
| Nov 26, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 0.17% |
| Nov 25, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 0.59% |
| Nov 24, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 1.46% |
| Nov 21, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.09% |
| Nov 20, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | -2.67% |
| Nov 19, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0.04% |
| Nov 18, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -0.83% |
| Nov 17, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | -0.70% |
| Nov 14, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -0.16% |
| Nov 13, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -2.05% |
| Nov 12, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -0.24% |
| Nov 11, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -0.08% |
| Nov 10, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 1.30% |
| Nov 7, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -0.28% |
| Nov 6, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -1.24% |
| Nov 5, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| Nov 4, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -1.65% |
| Nov 3, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -0.12% |
| Oct 31, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -0.43% |
| Oct 30, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -0.31% |
| Oct 29, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.19% |
| Oct 28, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -1.04% |
| Oct 27, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 1.64% |
| Oct 24, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.67% |
| Oct 23, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.99% |
| Oct 22, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -1.14% |
| Oct 21, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.04% |
| Oct 20, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 1.64% |
| Oct 17, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 0.12% |
| Oct 16, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.87% |
| Oct 15, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.43% |
| Oct 14, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.82% |
| Oct 13, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 1.55% |
| Oct 10, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -3.68% |
| Oct 9, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -0.31% |
| Oct 8, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 0.85% |
| Oct 7, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -0.46% |
| Oct 6, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 0.85% |
| Oct 3, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -0.23% |
| Oct 2, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 1.17% |
| Oct 1, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -0.04% |
| Sep 30, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -0.50% |
| Sep 29, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.86% |
| Sep 26, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -0.51% |
| Sep 25, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.47% |