abrdn Emerging Markets Instl Svc (AEMSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.80
+0.13 (0.78%)
Sep 15, 2025, 4:00 PM EDT
AEMSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 6, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.26% |
| Aug 5, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.33% |
| Aug 4, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 1.53% |
| Aug 1, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -1.38% |
| Jul 31, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -0.39% |
| Jul 30, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.58% |
| Jul 29, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -0.06% |
| Jul 28, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.26% |
| Jul 25, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -0.06% |
| Jul 24, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.58% |
| Jul 23, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 1.37% |
| Jul 22, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | -0.33% |
| Jul 21, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0.59% |
| Jul 18, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
| Jul 17, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0.46% |
| Jul 16, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.40% |
| Jul 15, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 1.13% |
| Jul 14, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| Jul 11, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -0.33% |
| Jul 10, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.53% |
| Jul 9, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -0.07% |
| Jul 8, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.54% |
| Jul 7, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -1.33% |