Acadian Emerging Markets Portfolio Class Investor (AEMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.16
+0.01 (0.03%)
At close: Feb 13, 2026
AEMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 0.03% |
| Feb 12, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -1.02% |
| Feb 11, 2026 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 1.25% |
| Feb 10, 2026 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 0.10% |
| Feb 9, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 1.31% |
| Feb 6, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 2.37% |
| Feb 5, 2026 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | -1.16% |
| Feb 4, 2026 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | -0.85% |
| Feb 3, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 1.06% |
| Feb 2, 2026 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | -0.20% |
| Jan 30, 2026 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | -2.10% |
| Jan 29, 2026 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | -0.48% |
| Jan 28, 2026 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | 1.24% |
| Jan 27, 2026 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 1.96% |
| Jan 26, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 0.40% |
| Jan 23, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.30% |
| Jan 22, 2026 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | 1.15% |
| Jan 21, 2026 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 0.99% |
| Jan 20, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | -0.48% |
| Jan 16, 2026 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | -0.24% |
| Jan 15, 2026 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | 0.51% |
| Jan 14, 2026 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 0.27% |
| Jan 13, 2026 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | -0.34% |
| Jan 12, 2026 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 1.42% |
| Jan 9, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 0.45% |
| Jan 8, 2026 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | -0.21% |
| Jan 7, 2026 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -0.41% |
| Jan 6, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.05% |
| Jan 5, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 1.13% |
| Jan 2, 2026 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | 2.45% |
| Dec 31, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 0.25% |
| Dec 30, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | -1.78% |
| Dec 29, 2025 | 27.60 | 27.60 | 27.60 | 28.13 | 27.60 | -0.21% |
| Dec 26, 2025 | 27.66 | 27.66 | 27.66 | 28.19 | 27.66 | 0.68% |
| Dec 24, 2025 | 27.47 | 27.47 | 27.47 | 28.00 | 27.47 | 0.18% |
| Dec 23, 2025 | 27.42 | 27.42 | 27.42 | 27.95 | 27.42 | 0.36% |
| Dec 22, 2025 | 27.33 | 27.33 | 27.33 | 27.85 | 27.32 | 0.98% |
| Dec 19, 2025 | 27.06 | 27.06 | 27.06 | 27.58 | 27.06 | 0.44% |
| Dec 18, 2025 | 26.94 | 26.94 | 26.94 | 27.46 | 26.94 | -1.26% |
| Dec 17, 2025 | 26.64 | 26.64 | 26.64 | 27.81 | 26.64 | -0.18% |
| Dec 16, 2025 | 26.69 | 26.69 | 26.69 | 27.86 | 26.69 | -0.85% |
| Dec 15, 2025 | 26.92 | 26.92 | 26.92 | 28.10 | 26.92 | -0.39% |
| Dec 12, 2025 | 27.02 | 27.02 | 27.02 | 28.21 | 27.02 | -0.77% |
| Dec 11, 2025 | 27.23 | 27.23 | 27.23 | 28.43 | 27.23 | -0.49% |
| Dec 10, 2025 | 27.37 | 27.37 | 27.37 | 28.57 | 27.37 | 0.95% |
| Dec 9, 2025 | 27.11 | 27.11 | 27.11 | 28.30 | 27.11 | -0.42% |
| Dec 8, 2025 | 27.22 | 27.22 | 27.22 | 28.42 | 27.22 | -0.25% |
| Dec 5, 2025 | 27.29 | 27.29 | 27.29 | 28.49 | 27.29 | 0.81% |
| Dec 4, 2025 | 27.07 | 27.07 | 27.07 | 28.26 | 27.07 | - |
| Dec 3, 2025 | 27.07 | 27.07 | 27.07 | 28.26 | 27.07 | -0.04% |