APDLX Fund Historical Price Quotes NMFQS:APDLX
Large Value | Artisan Partners Funds
$14.70
↑
$0.00 (0.00%)
Last Updated: Jul 21, 2026
APDLX Historical Data
You're viewing historical data for Artisan Value Fund Advisor Class (APDLX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $14.39 | $14.39 | $14.39 | $14.39 | 0 |
| 2025-12-24 | $14.39 | $14.39 | $14.39 | $14.39 | 0 |
| 2025-12-23 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2025-12-22 | $14.34 | $14.34 | $14.34 | $14.34 | 0 |
| 2025-12-19 | $14.26 | $14.26 | $14.26 | $14.26 | 0 |
| 2025-12-18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2025-12-17 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2025-12-16 | $14.21 | $14.21 | $14.21 | $14.21 | 0 |
| 2025-12-15 | $14.32 | $14.32 | $14.32 | $14.32 | 0 |
| 2025-12-12 | $14.26 | $14.26 | $14.26 | $14.26 | 0 |
| 2025-12-11 | $14.30 | $14.30 | $14.30 | $14.30 | 0 |
| 2025-12-10 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2025-12-09 | $15.99 | $15.99 | $15.99 | $15.99 | 0 |
| 2025-12-08 | $16.02 | $16.02 | $16.02 | $16.02 | 0 |
| 2025-12-05 | $16.09 | $16.09 | $16.09 | $16.09 | 0 |
| 2025-12-04 | $16.01 | $16.01 | $16.01 | $16.01 | 0 |
| 2025-12-03 | $16.08 | $16.08 | $16.08 | $16.08 | 0 |
| 2025-12-02 | $15.84 | $15.84 | $15.84 | $15.84 | 0 |
| 2025-12-01 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
| 2025-11-28 | $15.83 | $15.83 | $15.83 | $15.83 | 0 |
| 2025-11-26 | $15.73 | $15.73 | $15.73 | $15.73 | 0 |
| 2025-11-25 | $15.67 | $15.67 | $15.67 | $15.67 | 0 |
| 2025-11-24 | $15.43 | $15.43 | $15.43 | $15.43 | 0 |
| 2025-11-21 | $15.37 | $15.37 | $15.37 | $15.37 | 0 |
| 2025-11-20 | $15.09 | $15.09 | $15.09 | $15.09 | 0 |
| 2025-11-19 | $15.28 | $15.28 | $15.28 | $15.28 | 0 |
| 2025-11-18 | $15.34 | $15.34 | $15.34 | $15.34 | 0 |
| 2025-11-17 | $15.37 | $15.37 | $15.37 | $15.37 | 0 |
| 2025-11-14 | $15.58 | $15.58 | $15.58 | $15.58 | 0 |
| 2025-11-13 | $15.68 | $15.68 | $15.68 | $15.68 | 0 |
| 2025-11-12 | $15.84 | $15.84 | $15.84 | $15.84 | 0 |
| 2025-11-11 | $15.77 | $15.77 | $15.77 | $15.77 | 0 |
| 2025-11-10 | $15.59 | $15.59 | $15.59 | $15.59 | 0 |
| 2025-11-07 | $15.53 | $15.53 | $15.53 | $15.53 | 0 |
| 2025-11-06 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2025-11-05 | $15.59 | $15.59 | $15.59 | $15.59 | 0 |
| 2025-11-04 | $15.52 | $15.52 | $15.52 | $15.52 | 0 |
| 2025-11-03 | $15.58 | $15.58 | $15.58 | $15.58 | 0 |
| 2025-10-31 | $15.61 | $15.61 | $15.61 | $15.61 | 0 |
| 2025-10-30 | $15.61 | $15.61 | $15.61 | $15.61 | 0 |
| 2025-10-29 | $15.73 | $15.73 | $15.73 | $15.73 | 0 |
| 2025-10-28 | $15.96 | $15.96 | $15.96 | $15.96 | 0 |
| 2025-10-27 | $16.04 | $16.04 | $16.04 | $16.04 | 0 |
| 2025-10-24 | $15.96 | $15.96 | $15.96 | $15.96 | 0 |
| 2025-10-23 | $15.91 | $15.91 | $15.91 | $15.91 | 0 |
| 2025-10-22 | $15.81 | $15.81 | $15.81 | $15.81 | 0 |
| 2025-10-21 | $15.91 | $15.91 | $15.91 | $15.91 | 0 |
| 2025-10-20 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
| 2025-10-17 | $15.66 | $15.66 | $15.66 | $15.66 | 0 |
| 2025-10-16 | $15.56 | $15.56 | $15.56 | $15.56 | 0 |
| 2025-10-15 | $15.60 | $15.60 | $15.60 | $15.60 | 0 |