abrdn Emerging Markets Fund Institutional Class (ABEMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.09
-0.25 (-1.36%)
Feb 5, 2026, 9:30 AM EST
ABEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 6, 2026 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 2.21% |
| Feb 5, 2026 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -1.36% |
| Feb 4, 2026 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -1.03% |
| Feb 3, 2026 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 1.37% |
| Feb 2, 2026 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.16% |
| Jan 30, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -1.46% |
| Jan 29, 2026 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -0.16% |
| Jan 28, 2026 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0.82% |
| Jan 27, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.77% |
| Jan 26, 2026 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 0.28% |
| Jan 23, 2026 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0.22% |
| Jan 22, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0.84% |
| Jan 21, 2026 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0.96% |
| Jan 20, 2026 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | -1.12% |
| Jan 16, 2026 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| Jan 15, 2026 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 0.68% |
| Jan 14, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| Jan 13, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -0.45% |
| Jan 12, 2026 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 1.02% |
| Jan 9, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.11% |
| Jan 8, 2026 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 0.34% |
| Jan 7, 2026 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | -0.62% |
| Jan 6, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.74% |
| Jan 5, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 1.50% |
| Jan 2, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 2.61% |
| Dec 31, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.12% |
| Dec 30, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0.12% |
| Dec 29, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -0.41% |
| Dec 26, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0.66% |
| Dec 24, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0.12% |
| Dec 23, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.54% |
| Dec 22, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0.85% |
| Dec 19, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -5.44% |
| Dec 18, 2025 | 17.32 | 17.32 | 17.32 | 17.47 | 17.32 | 0.92% |
| Dec 17, 2025 | 17.16 | 17.16 | 17.16 | 17.31 | 17.16 | -0.46% |
| Dec 16, 2025 | 17.24 | 17.24 | 17.24 | 17.39 | 17.24 | -0.97% |
| Dec 15, 2025 | 17.41 | 17.41 | 17.41 | 17.56 | 17.41 | -0.57% |
| Dec 12, 2025 | 17.51 | 17.51 | 17.51 | 17.66 | 17.51 | -0.90% |
| Dec 11, 2025 | 17.67 | 17.67 | 17.67 | 17.82 | 17.66 | -0.17% |
| Dec 10, 2025 | 17.69 | 17.69 | 17.69 | 17.85 | 17.69 | 0.90% |
| Dec 9, 2025 | 17.54 | 17.54 | 17.54 | 17.69 | 17.54 | -0.23% |
| Dec 8, 2025 | 17.58 | 17.58 | 17.58 | 17.73 | 17.58 | - |
| Dec 5, 2025 | 17.58 | 17.58 | 17.58 | 17.73 | 17.58 | 0.62% |
| Dec 4, 2025 | 17.47 | 17.47 | 17.47 | 17.62 | 17.47 | 0.06% |
| Dec 3, 2025 | 17.46 | 17.46 | 17.46 | 17.61 | 17.46 | -0.17% |
| Dec 2, 2025 | 17.49 | 17.49 | 17.49 | 17.64 | 17.49 | 0.28% |
| Dec 1, 2025 | 17.44 | 17.44 | 17.44 | 17.59 | 17.44 | 0.46% |
| Nov 28, 2025 | 17.36 | 17.36 | 17.36 | 17.51 | 17.36 | -0.11% |
| Nov 26, 2025 | 17.38 | 17.38 | 17.38 | 17.53 | 17.38 | 0.75% |
| Nov 25, 2025 | 17.25 | 17.25 | 17.25 | 17.40 | 17.25 | 0.64% |