Artisan International Value Fund Advisor Class (APDKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
55.44
-0.33 (-0.59%)
Apr 29, 2026, 8:05 AM EST
APDKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 29, 2026 | 55.44 | 55.44 | 55.44 | 55.44 | - | - |
| Apr 28, 2026 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | -0.59% |
| Apr 27, 2026 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | 0.05% |
| Apr 24, 2026 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | -0.39% |
| Apr 23, 2026 | 55.96 | 55.96 | 55.96 | 55.96 | 55.96 | -0.07% |
| Apr 22, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.16% |
| Apr 21, 2026 | 56.09 | 56.09 | 56.09 | 56.09 | 56.09 | -1.18% |
| Apr 20, 2026 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | -0.60% |
| Apr 17, 2026 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | 1.48% |
| Apr 16, 2026 | 56.27 | 56.27 | 56.27 | 56.27 | 56.27 | -0.12% |
| Apr 15, 2026 | 56.34 | 56.34 | 56.34 | 56.34 | 56.34 | 0.16% |
| Apr 14, 2026 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | 0.73% |
| Apr 13, 2026 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | 0.47% |
| Apr 10, 2026 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | -0.20% |
| Apr 9, 2026 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | -0.09% |
| Apr 8, 2026 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | 3.36% |
| Apr 7, 2026 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | 0.04% |
| Apr 6, 2026 | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | 0.80% |
| Apr 2, 2026 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | -0.50% |
| Apr 1, 2026 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | 1.17% |
| Mar 31, 2026 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | 1.59% |
| Mar 30, 2026 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | 0.17% |
| Mar 27, 2026 | 52.21 | 52.21 | 52.21 | 52.21 | 52.12 | -0.95% |
| Mar 26, 2026 | 52.71 | 52.71 | 52.71 | 52.71 | 52.62 | -1.57% |
| Mar 25, 2026 | 53.55 | 53.55 | 53.55 | 53.55 | 53.46 | 0.90% |
| Mar 24, 2026 | 53.07 | 53.07 | 53.07 | 53.07 | 52.98 | 0.02% |
| Mar 23, 2026 | 53.06 | 53.06 | 53.06 | 53.06 | 52.97 | 1.55% |
| Mar 20, 2026 | 52.25 | 52.25 | 52.25 | 52.25 | 52.16 | -1.42% |
| Mar 19, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.91 | -0.93% |
| Mar 18, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.41 | -1.65% |
| Mar 17, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.31 | 0.67% |
| Mar 16, 2026 | 54.04 | 54.04 | 54.04 | 54.04 | 53.95 | 1.26% |
| Mar 13, 2026 | 53.37 | 53.37 | 53.37 | 53.37 | 53.28 | -0.74% |
| Mar 12, 2026 | 53.77 | 53.77 | 53.77 | 53.77 | 53.68 | -0.88% |
| Mar 11, 2026 | 54.25 | 54.25 | 54.25 | 54.25 | 54.16 | -0.20% |
| Mar 10, 2026 | 54.36 | 54.36 | 54.36 | 54.36 | 54.27 | 0.18% |
| Mar 9, 2026 | 54.26 | 54.26 | 54.26 | 54.26 | 54.17 | -0.11% |
| Mar 6, 2026 | 54.32 | 54.32 | 54.32 | 54.32 | 54.23 | -1.15% |
| Mar 5, 2026 | 54.95 | 54.95 | 54.95 | 54.95 | 54.86 | -0.72% |
| Mar 4, 2026 | 55.35 | 55.35 | 55.35 | 55.35 | 55.26 | -0.29% |
| Mar 3, 2026 | 55.51 | 55.51 | 55.51 | 55.51 | 55.42 | -2.87% |
| Mar 2, 2026 | 57.15 | 57.15 | 57.15 | 57.15 | 57.06 | -1.43% |
| Feb 27, 2026 | 57.98 | 57.98 | 57.98 | 57.98 | 57.88 | 0.28% |
| Feb 26, 2026 | 57.82 | 57.82 | 57.82 | 57.82 | 57.73 | 0.63% |
| Feb 25, 2026 | 57.46 | 57.46 | 57.46 | 57.46 | 57.37 | -0.16% |
| Feb 24, 2026 | 57.55 | 57.55 | 57.55 | 57.55 | 57.46 | 0.68% |
| Feb 23, 2026 | 57.16 | 57.16 | 57.16 | 57.16 | 57.07 | -0.21% |
| Feb 20, 2026 | 57.28 | 57.28 | 57.28 | 57.28 | 57.19 | 0.61% |
| Feb 19, 2026 | 56.93 | 56.93 | 56.93 | 56.93 | 56.84 | 0.16% |
| Feb 18, 2026 | 56.84 | 56.84 | 56.84 | 56.84 | 56.75 | 0.41% |
| Feb 17, 2026 | 56.61 | 56.61 | 56.61 | 56.61 | 56.52 | -0.05% |
| Feb 13, 2026 | 56.64 | 56.64 | 56.64 | 56.64 | 56.55 | 1.14% |
| Feb 12, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.91 | -0.60% |
| Feb 11, 2026 | 56.34 | 56.34 | 56.34 | 56.34 | 56.25 | -0.35% |
| Feb 10, 2026 | 56.54 | 56.54 | 56.54 | 56.54 | 56.45 | 0.84% |
| Feb 9, 2026 | 56.07 | 56.07 | 56.07 | 56.07 | 55.98 | 0.36% |
| Feb 6, 2026 | 55.87 | 55.87 | 55.87 | 55.87 | 55.78 | 0.79% |
| Feb 5, 2026 | 55.43 | 55.43 | 55.43 | 55.43 | 55.34 | -1.26% |
| Feb 4, 2026 | 56.14 | 56.14 | 56.14 | 56.14 | 56.05 | 1.01% |
| Feb 3, 2026 | 55.58 | 55.58 | 55.58 | 55.58 | 55.49 | 0.60% |
| Feb 2, 2026 | 55.25 | 55.25 | 55.25 | 55.25 | 55.16 | 0.07% |
| Jan 30, 2026 | 55.21 | 55.21 | 55.21 | 55.21 | 55.12 | -0.61% |
| Jan 29, 2026 | 55.55 | 55.55 | 55.55 | 55.55 | 55.46 | 0.31% |
| Jan 28, 2026 | 55.38 | 55.38 | 55.38 | 55.38 | 55.29 | -0.20% |
| Jan 27, 2026 | 55.49 | 55.49 | 55.49 | 55.49 | 55.40 | 0.87% |
| Jan 26, 2026 | 55.01 | 55.01 | 55.01 | 55.01 | 54.92 | 0.24% |
| Jan 23, 2026 | 54.88 | 54.88 | 54.88 | 54.88 | 54.79 | 0.37% |
| Jan 22, 2026 | 54.68 | 54.68 | 54.68 | 54.68 | 54.59 | 0.89% |
| Jan 21, 2026 | 54.20 | 54.20 | 54.20 | 54.20 | 54.11 | 1.01% |
| Jan 20, 2026 | 53.66 | 53.66 | 53.66 | 53.66 | 53.57 | -1.60% |
| Jan 16, 2026 | 54.53 | 54.53 | 54.53 | 54.53 | 54.44 | -0.27% |
| Jan 15, 2026 | 54.68 | 54.68 | 54.68 | 54.68 | 54.59 | 0.18% |
| Jan 14, 2026 | 54.58 | 54.58 | 54.58 | 54.58 | 54.49 | 0.18% |
| Jan 13, 2026 | 54.48 | 54.48 | 54.48 | 54.48 | 54.39 | -0.57% |
| Jan 12, 2026 | 54.79 | 54.79 | 54.79 | 54.79 | 54.70 | 0.27% |
| Jan 9, 2026 | 54.64 | 54.64 | 54.64 | 54.64 | 54.55 | 0.50% |
| Jan 8, 2026 | 54.37 | 54.37 | 54.37 | 54.37 | 54.28 | -0.57% |
| Jan 7, 2026 | 54.68 | 54.68 | 54.68 | 54.68 | 54.59 | 0.16% |
| Jan 6, 2026 | 54.59 | 54.59 | 54.59 | 54.59 | 54.50 | - |
| Jan 5, 2026 | 54.59 | 54.59 | 54.59 | 54.59 | 54.50 | 1.43% |
| Jan 2, 2026 | 53.82 | 53.82 | 53.82 | 53.82 | 53.73 | 0.65% |
| Dec 31, 2025 | 53.47 | 53.47 | 53.47 | 53.47 | 53.38 | -0.35% |
| Dec 30, 2025 | 53.66 | 53.66 | 53.66 | 53.66 | 53.57 | -0.50% |
| Dec 29, 2025 | 53.93 | 53.93 | 53.93 | 53.93 | 53.53 | 0.48% |
| Dec 24, 2025 | 53.67 | 53.67 | 53.67 | 53.67 | 53.27 | 0.09% |
| Dec 23, 2025 | 53.62 | 53.62 | 53.62 | 53.62 | 53.22 | 0.28% |
| Dec 22, 2025 | 53.47 | 53.47 | 53.47 | 53.47 | 53.07 | 0.47% |
| Dec 19, 2025 | 53.22 | 53.22 | 53.22 | 53.22 | 52.82 | 0.08% |
| Dec 18, 2025 | 53.18 | 53.18 | 53.18 | 53.18 | 52.79 | 0.70% |
| Dec 17, 2025 | 52.81 | 52.81 | 52.81 | 52.81 | 52.42 | -0.09% |
| Dec 16, 2025 | 52.86 | 52.86 | 52.86 | 52.86 | 52.47 | -0.02% |
| Dec 15, 2025 | 52.87 | 52.87 | 52.87 | 52.87 | 52.48 | 0.04% |
| Dec 12, 2025 | 52.85 | 52.85 | 52.85 | 52.85 | 52.46 | -0.21% |
| Dec 11, 2025 | 52.96 | 52.96 | 52.96 | 52.96 | 52.57 | 1.03% |
| Dec 10, 2025 | 52.42 | 52.42 | 52.42 | 52.42 | 52.03 | 0.59% |
| Dec 9, 2025 | 52.11 | 52.11 | 52.11 | 52.11 | 51.72 | -0.10% |
| Dec 8, 2025 | 52.16 | 52.16 | 52.16 | 52.16 | 51.77 | -0.57% |
| Dec 5, 2025 | 52.46 | 52.46 | 52.46 | 52.46 | 52.07 | 0.61% |
| Dec 4, 2025 | 52.14 | 52.14 | 52.14 | 52.14 | 51.75 | -0.13% |
| Dec 3, 2025 | 52.21 | 52.21 | 52.21 | 52.21 | 51.82 | 0.56% |