Artisan International Explorer Fund Advisor Shares (ARDBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.05
+0.07 (0.50%)
Jun 27, 2025, 4:00 PM EDT
ARDBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.50% |
| Jun 26, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 1.23% |
| Jun 25, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | -0.43% |
| Jun 24, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 1.24% |
| Jun 23, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| Jun 20, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.51% |
| Jun 18, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 0.29% |
| Jun 17, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | -0.87% |
| Jun 16, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0.14% |
| Jun 13, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | -1.14% |
| Jun 12, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 0.43% |
| Jun 11, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 0.72% |
| Jun 10, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 0.95% |
| Jun 9, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.74% |
| Jun 6, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.07% |
| Jun 5, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0.29% |
| Jun 4, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0.30% |
| Jun 3, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | -0.37% |
| Jun 2, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0.67% |
| May 30, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 0.07% |
| May 29, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0.22% |
| May 28, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -0.81% |
| May 27, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 1.27% |
| May 23, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 0.53% |
| May 22, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
| May 21, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -0.60% |
| May 20, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.30% |
| May 19, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0.75% |
| May 16, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -0.08% |
| May 15, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0.30% |
| May 14, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | -0.53% |
| May 13, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1.37% |
| May 12, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.23% |
| May 9, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0.77% |
| May 8, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0.08% |
| May 7, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.08% |
| May 6, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
| May 5, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
| May 2, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0.78% |
| May 1, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
| Apr 30, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0.70% |
| Apr 29, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.08% |
| Apr 28, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 1.03% |
| Apr 25, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -0.86% |
| Apr 24, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0.87% |
| Apr 23, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0.16% |
| Apr 22, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 1.04% |
| Apr 21, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -0.08% |
| Apr 17, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0.97% |
| Apr 16, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.40% |