Acadian Emerging Markets Portfolio Class Investor (AEMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.85
-0.27 (-0.93%)
Apr 2, 2026, 4:00 PM EST
AEMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -0.93% |
| Apr 1, 2026 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 1.93% |
| Mar 31, 2026 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 2.73% |
| Mar 30, 2026 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | -1.00% |
| Mar 27, 2026 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | -0.46% |
| Mar 26, 2026 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | -3.59% |
| Mar 25, 2026 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 1.46% |
| Mar 24, 2026 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -0.35% |
| Mar 23, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 1.47% |
| Mar 20, 2026 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | -2.73% |
| Mar 19, 2026 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | -0.58% |
| Mar 18, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -1.17% |
| Mar 17, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 0.81% |
| Mar 16, 2026 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | 2.03% |
| Mar 13, 2026 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | -0.65% |
| Mar 12, 2026 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | -2.86% |
| Mar 11, 2026 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 0.30% |
| Mar 10, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 1.18% |
| Mar 9, 2026 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 0.95% |
| Mar 6, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -1.58% |
| Mar 5, 2026 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | -0.53% |
| Mar 4, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | -0.33% |
| Mar 3, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | -5.32% |
| Mar 2, 2026 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | -1.09% |
| Feb 27, 2026 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | -0.62% |
| Feb 26, 2026 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | -0.28% |
| Feb 25, 2026 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | 0.87% |
| Feb 24, 2026 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | 1.48% |
| Feb 23, 2026 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | -0.81% |
| Feb 20, 2026 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | 2.05% |
| Feb 19, 2026 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | -0.32% |
| Feb 18, 2026 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | 0.64% |
| Feb 17, 2026 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 0.06% |
| 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% |