abrdn Emerging Markets Instl Svc (AEMSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.72
-0.59 (-3.41%)
Oct 10, 2025, 4:00 PM EDT
AEMSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0.12% |
| Oct 15, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 1.59% |
| Oct 14, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -1.11% |
| Oct 13, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 2.69% |
| Oct 10, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -3.41% |
| Oct 9, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -0.63% |
| Oct 8, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 0.69% |
| Oct 7, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.57% |
| Oct 6, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.06% |
| Oct 3, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 0.46% |
| Oct 2, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 0.76% |
| Oct 1, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.70% |
| Sep 30, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.23% |
| Sep 29, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 1.31% |
| Sep 26, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -0.83% |
| Sep 25, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -0.35% |
| Sep 24, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0.12% |
| Sep 23, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.18% |
| Sep 22, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.59% |
| Sep 19, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -0.65% |
| Sep 18, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0.06% |
| Sep 17, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.29% |
| Sep 16, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 1.07% |
| Sep 15, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.78% |
| Sep 12, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0.36% |
| Sep 11, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 1.22% |
| Sep 10, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.74% |
| Sep 9, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 1.12% |
| Sep 8, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0.81% |
| Sep 5, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 1.20% |
| Sep 4, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | -0.06% |
| Sep 3, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.38% |
| Sep 2, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -0.19% |
| Aug 29, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | -0.19% |
| Aug 28, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.25% |
| Aug 27, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -0.63% |
| Aug 26, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -0.31% |
| Aug 25, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0.19% |
| Aug 22, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 1.34% |
| Aug 21, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -0.06% |
| Aug 20, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -0.51% |
| Aug 19, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -0.82% |
| Aug 18, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0.25% |
| Aug 15, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.32% |
| Aug 14, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.69% |
| Aug 13, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 1.53% |
| Aug 12, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 1.23% |
| Aug 11, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -0.06% |
| Aug 8, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -0.06% |
| Aug 7, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.98% |