Acadian Emerging Markets Investor (AEMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.16
+0.02 (0.08%)
Aug 22, 2025, 8:09 AM EDT
AEMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | - | - |
| Aug 21, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 0.08% |
| Aug 20, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -0.04% |
| Aug 19, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -0.68% |
| Aug 18, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | -0.08% |
| Aug 15, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -0.04% |
| Aug 14, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | -0.86% |
| Aug 13, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 1.06% |
| Aug 12, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 0.84% |
| Aug 11, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -0.46% |
| Aug 8, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -0.11% |
| Aug 7, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 0.92% |
| Aug 6, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.46% |
| Aug 5, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0.50% |
| Aug 4, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 1.50% |
| Aug 1, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -1.51% |
| Jul 31, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -0.54% |
| Jul 30, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.38% |
| Jul 29, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.12% |
| Jul 28, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | -0.91% |
| Jul 25, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | -0.34% |
| Jul 24, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | -0.45% |
| Jul 23, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 1.38% |
| Jul 22, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -0.38% |
| Jul 21, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.31% |
| Jul 18, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -0.04% |
| Jul 17, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0.31% |
| Jul 16, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 0.12% |
| Jul 15, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0.89% |
| Jul 14, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.27% |
| Jul 11, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -0.35% |
| Jul 10, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.08% |
| Jul 9, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -0.31% |
| Jul 8, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.74% |
| Jul 7, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -1.04% |
| Jul 3, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 0.50% |
| Jul 2, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.27% |
| Jul 1, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0.31% |
| Jun 30, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -0.12% |
| Jun 27, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.12% |
| Jun 26, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0.90% |
| Jun 25, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.04% |
| Jun 24, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 2.74% |
| Jun 23, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 0.32% |
| Jun 20, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -0.52% |
| Jun 18, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -0.16% |
| Jun 17, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -0.68% |
| Jun 16, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 1.17% |
| Jun 13, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -1.28% |
| Jun 12, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.28% |