abrdn Emerging Markets Fund Institutional Service Class (AEMSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.41
-0.06 (-0.41%)
May 16, 2025, 4:00 PM EDT
AEMSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 8, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | -2.10% |
| Apr 7, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -2.52% |
| Apr 4, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -4.51% |
| Apr 3, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | -2.42% |
| Apr 2, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 0.22% |
| Apr 1, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0.37% |
| Mar 31, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -0.37% |
| Mar 28, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | -1.81% |
| Mar 27, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0.36% |
| Mar 26, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -0.72% |
| Mar 25, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | -0.14% |
| Mar 24, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0.22% |
| Mar 21, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -0.29% |
| Mar 20, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -1.00% |
| Mar 19, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.29% |
| Mar 18, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -0.21% |
| Mar 17, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 1.59% |
| Mar 14, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 1.77% |
| Mar 13, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | -0.73% |
| Mar 12, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 0.96% |
| Mar 11, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0.67% |
| Mar 10, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | -2.74% |
| Mar 7, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0.22% |