abrdn Emerging Markets Fund Institutional Service Class (AEMSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.54
-0.05 (-0.34%)
Jun 18, 2025, 4:00 PM EDT
AEMSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 20, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -0.55% |
| Jun 18, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -0.34% |
| Jun 17, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -0.55% |
| Jun 16, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0.96% |
| Jun 13, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -1.42% |
| Jun 12, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -0.41% |
| Jun 11, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.20% |
| Jun 10, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.68% |
| Jun 9, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0.48% |
| Jun 6, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.34% |
| Jun 5, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.76% |
| Jun 4, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 1.05% |
| Jun 3, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -0.07% |
| Jun 2, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.78% |
| May 30, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -1.11% |
| May 29, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.28% |
| May 28, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -0.42% |
| May 27, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0.21% |
| May 23, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| May 22, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -0.28% |
| May 21, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.14% |
| May 20, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -0.55% |
| May 19, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.21% |
| May 16, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -0.41% |
| May 15, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.41% |
| May 14, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0.69% |
| May 13, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0.14% |
| May 12, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 2.86% |
| May 9, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0.36% |
| May 8, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0.14% |
| May 7, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -0.36% |
| May 6, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 0.29% |
| May 5, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| May 2, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 1.90% |
| May 1, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 0.37% |
| Apr 30, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 0.44% |
| Apr 29, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0.30% |
| Apr 28, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
| Apr 25, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -0.07% |
| Apr 24, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 1.04% |
| Apr 23, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 1.51% |
| Apr 22, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 1.23% |
| Apr 21, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.15% |
| Apr 17, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 1.16% |
| Apr 16, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -1.67% |
| Apr 15, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.61% |
| Apr 14, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 1.32% |
| Apr 11, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 2.79% |
| Apr 10, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -1.80% |
| Apr 9, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 5.45% |