APDTX Fund Historical Price Quotes NMFQS:APDTX
Large Growth | Artisan Partners Funds
$26.30
↑
$0.22 (0.84%)
Last Updated: Mar 23, 2026
APDTX Historical Data
You're viewing historical data for Artisan Focus Fund Advisor Shares (APDTX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $25.51 | $25.51 | $25.51 | $25.51 | 0 |
| 2025-12-24 | $25.48 | $25.48 | $25.48 | $25.48 | 0 |
| 2025-12-23 | $25.43 | $25.43 | $25.43 | $25.43 | 0 |
| 2025-12-22 | $25.29 | $25.29 | $25.29 | $25.29 | 0 |
| 2025-12-19 | $25.14 | $25.14 | $25.14 | $25.14 | 0 |
| 2025-12-18 | $24.81 | $24.81 | $24.81 | $24.81 | 0 |
| 2025-12-17 | $24.46 | $24.46 | $24.46 | $24.46 | 0 |
| 2025-12-16 | $24.96 | $24.96 | $24.96 | $24.96 | 0 |
| 2025-12-15 | $25.03 | $25.03 | $25.03 | $25.03 | 0 |
| 2025-12-12 | $25.05 | $25.05 | $25.05 | $25.05 | 0 |
| 2025-12-11 | $25.56 | $25.56 | $25.56 | $25.56 | 0 |
| 2025-12-10 | $25.48 | $25.48 | $25.48 | $25.48 | 0 |
| 2025-12-09 | $26.19 | $26.19 | $26.19 | $26.19 | 0 |
| 2025-12-08 | $26.30 | $26.30 | $26.30 | $26.30 | 0 |
| 2025-12-05 | $26.18 | $26.18 | $26.18 | $26.18 | 0 |
| 2025-12-04 | $26.26 | $26.26 | $26.26 | $26.26 | 0 |
| 2025-12-03 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2025-12-02 | $25.92 | $25.92 | $25.92 | $25.92 | 0 |
| 2025-12-01 | $25.79 | $25.79 | $25.79 | $25.79 | 0 |
| 2025-11-28 | $26.17 | $26.17 | $26.17 | $26.17 | 0 |
| 2025-11-26 | $26.02 | $26.02 | $26.02 | $26.02 | 0 |
| 2025-11-25 | $25.70 | $25.70 | $25.70 | $25.70 | 0 |
| 2025-11-24 | $25.54 | $25.54 | $25.54 | $25.54 | 0 |
| 2025-11-21 | $24.98 | $24.98 | $24.98 | $24.98 | 0 |
| 2025-11-20 | $25.18 | $25.18 | $25.18 | $25.18 | 0 |
| 2025-11-19 | $25.57 | $25.57 | $25.57 | $25.57 | 0 |
| 2025-11-18 | $25.32 | $25.32 | $25.32 | $25.32 | 0 |
| 2025-11-17 | $25.68 | $25.68 | $25.68 | $25.68 | 0 |
| 2025-11-14 | $25.96 | $25.96 | $25.96 | $25.96 | 0 |
| 2025-11-13 | $25.79 | $25.79 | $25.79 | $25.79 | 0 |
| 2025-11-12 | $26.44 | $26.44 | $26.44 | $26.44 | 0 |
| 2025-11-11 | $26.40 | $26.40 | $26.40 | $26.40 | 0 |
| 2025-11-10 | $26.55 | $26.55 | $26.55 | $26.55 | 0 |
| 2025-11-07 | $25.99 | $25.99 | $25.99 | $25.99 | 0 |
| 2025-11-06 | $25.93 | $25.93 | $25.93 | $25.93 | 0 |
| 2025-11-05 | $26.38 | $26.38 | $26.38 | $26.38 | 0 |
| 2025-11-04 | $26.44 | $26.44 | $26.44 | $26.44 | 0 |
| 2025-11-03 | $26.88 | $26.88 | $26.88 | $26.88 | 0 |
| 2025-10-31 | $26.74 | $26.74 | $26.74 | $26.74 | 0 |
| 2025-10-30 | $26.73 | $26.73 | $26.73 | $26.73 | 0 |
| 2025-10-29 | $27.15 | $27.15 | $27.15 | $27.15 | 0 |
| 2025-10-28 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2025-10-27 | $26.57 | $26.57 | $26.57 | $26.57 | 0 |
| 2025-10-24 | $26.18 | $26.18 | $26.18 | $26.18 | 0 |
| 2025-10-23 | $25.83 | $25.83 | $25.83 | $25.83 | 0 |
| 2025-10-22 | $25.53 | $25.53 | $25.53 | $25.53 | 0 |
| 2025-10-21 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2025-10-20 | $26.21 | $26.21 | $26.21 | $26.21 | 0 |
| 2025-10-17 | $25.97 | $25.97 | $25.97 | $25.97 | 0 |
| 2025-10-16 | $26.16 | $26.16 | $26.16 | $26.16 | 0 |
| 2025-10-15 | $26.30 | $26.30 | $26.30 | $26.30 | 0 |