Skip to main content
logo
abrdn Emerging Markets Fund Institutional Service Class (AEMSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.20
-0.20 (-1.15%)
At close: Apr 2, 2026

AEMSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 2, 202617.2017.2017.2017.2017.20-1.15%
Apr 1, 202617.4017.4017.4017.4017.401.58%
Mar 31, 202617.1317.1317.1317.1317.132.64%
Mar 30, 202616.6916.6916.6916.6916.69-1.13%
Mar 27, 202616.8816.8816.8816.8816.88-0.88%
Mar 26, 202617.0317.0317.0317.0317.03-3.79%
Mar 25, 202617.7017.7017.7017.7017.701.72%
Mar 24, 202617.4017.4017.4017.4017.40-0.29%
Mar 23, 202617.4517.4517.4517.4517.451.63%
Mar 20, 202617.1717.1717.1717.1717.17-2.94%
Mar 19, 202617.6917.6917.6917.6917.69-0.56%
Mar 18, 202617.7917.7917.7917.7917.79-1.11%
Mar 17, 202617.9917.9917.9917.9917.990.62%
Mar 16, 202617.8817.8817.8817.8817.882.41%
Mar 13, 202617.4617.4617.4617.4617.46-0.46%
Mar 12, 202617.5417.5417.5417.5417.54-3.36%
Mar 11, 202618.1518.1518.1518.1518.150.39%
Mar 10, 202618.0818.0818.0818.0818.081.92%
Mar 9, 202617.7417.7417.7417.7417.741.31%
Mar 6, 202617.5117.5117.5117.5117.51-1.74%
Mar 5, 202617.8217.8217.8217.8217.82-0.39%
Mar 4, 202617.8917.8917.8917.8917.89-0.06%
Mar 3, 202617.9017.9017.9017.9017.90-5.14%
Mar 2, 202618.8718.8718.8718.8718.87-0.79%
Feb 27, 202619.0219.0219.0219.0219.02-0.99%
Feb 26, 202619.2119.2119.2119.2119.21-0.67%
Feb 25, 202619.3419.3419.3419.3419.340.83%
Feb 24, 202619.1819.1819.1819.1819.181.43%
Feb 23, 202618.9118.9118.9118.9118.91-0.94%
Feb 20, 202619.0919.0919.0919.0919.091.87%
Feb 19, 202618.7418.7418.7418.7418.74-0.37%
Feb 18, 202618.8118.8118.8118.8118.810.59%
Feb 17, 202618.7018.7018.7018.7018.70-0.11%
Feb 13, 202618.7218.7218.7218.7218.720.38%
Feb 12, 202618.6518.6518.6518.6518.65-0.64%
Feb 11, 202618.7718.7718.7718.7718.771.08%
Feb 10, 202618.5718.5718.5718.5718.57-
Feb 9, 202618.5718.5718.5718.5718.571.36%
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%