Skip to main content
logo
abrdn Emerging Markets Fund Institutional Service Class (AEMSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.32
+0.40 (2.23%)
At close: Feb 6, 2026

AEMSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 6, 202618.3218.3218.3218.3218.322.23%
Feb 5, 202617.9217.9217.9217.9217.92-1.38%
Feb 4, 202618.1718.1718.1718.1718.17-0.98%
Feb 3, 202618.3518.3518.3518.3518.351.33%
Feb 2, 202618.1118.1118.1118.1118.110.17%
Jan 30, 202618.0818.0818.0818.0818.08-1.47%
Jan 29, 202618.3518.3518.3518.3518.35-0.11%
Jan 28, 202618.3718.3718.3718.3718.370.77%
Jan 27, 202618.2318.2318.2318.2318.231.79%
Jan 26, 202617.9117.9117.9117.9117.910.28%
Jan 23, 202617.8617.8617.8617.8617.860.22%
Jan 22, 202617.8217.8217.8217.8217.820.79%
Jan 21, 202617.6817.6817.6817.6817.681.03%
Jan 20, 202617.5017.5017.5017.5017.50-1.13%
Jan 16, 202617.7017.7017.7017.7017.70-
Jan 15, 202617.7017.7017.7017.7017.700.63%
Jan 14, 202617.5917.5917.5917.5917.59-
Jan 13, 202617.5917.5917.5917.5917.59-0.45%
Jan 12, 202617.6717.6717.6717.6717.671.09%
Jan 9, 202617.4817.4817.4817.4817.480.06%
Jan 8, 202617.4717.4717.4717.4717.470.34%
Jan 7, 202617.4117.4117.4117.4117.41-0.63%
Jan 6, 202617.5217.5217.5217.5217.520.75%
Jan 5, 202617.3917.3917.3917.3917.391.52%
Jan 2, 202617.1317.1317.1317.1317.132.64%
Dec 31, 202516.6916.6916.6916.6916.690.12%
Dec 30, 202516.6716.6716.6716.6716.670.12%
Dec 29, 202516.6516.6516.6516.6516.65-0.42%
Dec 26, 202516.7216.7216.7216.7216.720.60%
Dec 24, 202516.6216.6216.6216.6216.620.12%
Dec 23, 202516.6016.6016.6016.6016.600.61%
Dec 22, 202516.5016.5016.5016.5016.500.79%
Dec 19, 202516.3716.3716.3716.3716.37-5.48%
Dec 18, 202517.1717.1717.1717.3217.170.93%
Dec 17, 202517.0117.0117.0117.1617.01-0.46%
Dec 16, 202517.0917.0917.0917.2417.09-0.92%
Dec 15, 202517.2517.2517.2517.4017.25-0.63%
Dec 12, 202517.3617.3617.3617.5117.36-0.85%
Dec 11, 202517.5117.5117.5117.6617.51-0.23%
Dec 10, 202517.5517.5517.5517.7017.550.97%
Dec 9, 202517.3817.3817.3817.5317.38-0.23%
Dec 8, 202517.4217.4217.4217.5717.42-
Dec 5, 202517.4217.4217.4217.5717.420.63%
Dec 4, 202517.3117.3117.3117.4617.31-
Dec 3, 202517.3117.3117.3117.4617.31-0.17%
Dec 2, 202517.3417.3417.3417.4917.340.34%
Dec 1, 202517.2817.2817.2817.4317.280.46%
Nov 28, 202517.2017.2017.2017.3517.20-0.17%
Nov 26, 202517.2317.2317.2317.3817.230.75%
Nov 25, 202517.1017.1017.1017.2517.100.64%