Artisan Developing World Fund Advisor Shares (APDYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.10
-0.44 (-2.04%)
Jan 10, 2025, 4:00 PM EST
APDYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 14, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 1.01% |
| Jan 13, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -1.28% |
| Jan 10, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -2.04% |
| Jan 8, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -0.28% |
| Jan 7, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.50% |
| Jan 6, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 0.27% |
| Jan 3, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 1.39% |
| Jan 2, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 0.33% |
| Dec 31, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.60% |
| Dec 30, 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -0.60% |
| Dec 27, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -0.96% |
| Dec 26, 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | -0.18% |
| Dec 24, 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 0.46% |
| Dec 23, 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 0.92% |
| Dec 20, 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| Dec 19, 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -3.12% |
| Dec 18, 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| Dec 17, 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| Dec 16, 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -0.40% |
| Dec 13, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -1.01% |
| Dec 12, 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | -0.39% |
| Dec 11, 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 0.88% |
| Dec 10, 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -1.05% |
| Dec 9, 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.26% |
| Dec 6, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.75% |
| Dec 5, 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -0.31% |
| Dec 4, 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 1.34% |
| Dec 3, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.13% |
| Dec 2, 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 0.63% |
| Nov 29, 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -0.98% |
| Nov 27, 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.04% |
| Nov 26, 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0.31% |
| Nov 25, 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 0.86% |
| Nov 22, 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -0.54% |
| Nov 21, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 1.00% |
| Nov 20, 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 0.45% |
| Nov 19, 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 1.38% |
| Nov 18, 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 1.21% |
| Nov 15, 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | -1.61% |
| Nov 14, 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | -0.64% |
| Nov 13, 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -0.59% |
| Nov 12, 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -0.09% |
| Nov 11, 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0.87% |
| Nov 8, 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | -1.31% |
| Nov 7, 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 0.54% |
| Nov 6, 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 1.19% |
| Nov 5, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 1.40% |
| Nov 4, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -0.14% |
| Nov 1, 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 0.75% |
| Oct 31, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -1.48% |
| Oct 30, 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -0.69% |
| Oct 29, 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 0.60% |
| Oct 28, 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 0.74% |
| Oct 25, 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | -0.14% |
| Oct 24, 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 0.33% |
| Oct 23, 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | -0.69% |
| Oct 22, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -0.18% |
| Oct 21, 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.09% |
| Oct 18, 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 1.59% |
| Oct 17, 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -0.51% |
| Oct 16, 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 0.61% |
| Oct 15, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -3.01% |
| Oct 14, 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 0.05% |
| Oct 11, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.64% |
| Oct 10, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 0.46% |
| Oct 9, 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 0.28% |
| Oct 8, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -0.37% |
| Oct 7, 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -0.73% |
| Oct 4, 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 1.48% |
| Oct 3, 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| Oct 2, 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 0.70% |
| Oct 1, 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 0.09% |
| Sep 30, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.05% |
| Sep 27, 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 0.99% |
| Sep 26, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.39% |
| Sep 25, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | -0.24% |
| Sep 24, 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 1.40% |
| Sep 23, 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.54% |
| Sep 20, 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.10% |
| Sep 19, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 2.44% |
| Sep 18, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -0.20% |
| Sep 17, 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.65% |
| Sep 16, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.30% |
| Sep 13, 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.30% |
| Sep 12, 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.91% |
| Sep 11, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 1.81% |
| Sep 10, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -0.05% |
| Sep 9, 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 1.20% |
| Sep 6, 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -1.70% |
| Sep 5, 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -0.05% |
| Sep 4, 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -0.05% |
| Sep 3, 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -2.36% |
| Aug 30, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 1.32% |
| Aug 29, 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0.87% |
| Aug 28, 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -1.61% |
| Aug 27, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.10% |
| Aug 26, 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -0.90% |
| Aug 23, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.91% |
| Aug 22, 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -1.15% |
| Aug 21, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 1.21% |