abrdn Emerging Markets Fund Institutional Service Class (AEMSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.24
-0.18 (-1.34%)
Jan 10, 2025, 9:30 AM EST
AEMSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 13, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.06% |
| Jan 10, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -1.34% |
| Jan 8, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | -0.37% |
| Jan 7, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | -0.88% |
| Jan 6, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0.44% |
| Jan 3, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0.67% |
| Jan 2, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.15% |
| Dec 31, 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | -0.30% |
| Dec 30, 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -0.59% |
| Dec 27, 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -0.59% |
| Dec 26, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -0.37% |
| Dec 24, 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 0.22% |
| Dec 23, 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 0.81% |
| Dec 20, 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | -0.66% |
| Dec 19, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.49 | 0.15% |
| Dec 18, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.47 | -1.73% |
| Dec 17, 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.71 | -0.65% |
| Dec 16, 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.80 | -0.36% |
| Dec 13, 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.85 | 0.14% |
| Dec 12, 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.83 | -0.57% |
| Dec 11, 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 13.91 | 0.72% |
| Dec 10, 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.81 | -1.34% |
| Dec 9, 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.00 | 1.44% |
| Dec 6, 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.80 | - |
| Dec 5, 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.80 | 0.14% |
| Dec 4, 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.78 | 0.43% |
| Dec 3, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.72 | 0.29% |
| Dec 2, 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.68 | 0.44% |
| Nov 29, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.62 | -0.29% |
| Nov 27, 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.66 | -0.22% |
| Nov 26, 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.69 | -0.50% |
| Nov 25, 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.76 | 0.22% |
| Nov 22, 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.73 | 0.07% |
| Nov 21, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.72 | 0.07% |
| Nov 20, 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.71 | -0.14% |
| Nov 19, 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.73 | 0.36% |
| Nov 18, 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.68 | 1.10% |
| Nov 15, 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.53 | -0.73% |
| Nov 14, 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.63 | -0.36% |
| Nov 13, 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.68 | -0.65% |
| Nov 12, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.77 | -1.77% |
| Nov 11, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.02 | -0.56% |
| Nov 8, 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.10 | -1.59% |
| Nov 7, 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.32 | 1.54% |
| Nov 6, 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.11 | -0.84% |
| Nov 5, 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.23 | 1.63% |
| Nov 4, 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.00 | 0.43% |
| Nov 1, 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 13.94 | 0.72% |
| Oct 31, 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.84 | -1.27% |
| Oct 30, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.02 | -1.12% |
| Oct 29, 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.18 | -0.42% |
| Oct 28, 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.24 | -0.07% |
| Oct 25, 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.25 | 0.28% |
| Oct 24, 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.21 | -0.21% |
| Oct 23, 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.24 | -0.62% |
| Oct 22, 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.32 | -0.62% |
| Oct 21, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.41 | -0.41% |
| Oct 18, 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.47 | 1.74% |
| Oct 17, 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.23 | -0.62% |
| Oct 16, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.31 | 0.49% |
| Oct 15, 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.25 | -2.38% |
| Oct 14, 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.59 | -0.14% |
| Oct 11, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.61 | 0.48% |
| Oct 10, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.54 | 0.07% |
| Oct 9, 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.53 | -0.88% |
| Oct 8, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.66 | -1.60% |
| Oct 7, 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 14.90 | 0.13% |
| Oct 4, 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 14.88 | 1.01% |
| Oct 3, 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.73 | -0.73% |
| Oct 2, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.84 | 1.42% |
| Oct 1, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.63 | 0.68% |
| Sep 30, 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.53 | -0.34% |
| Sep 27, 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.58 | -0.61% |
| Sep 26, 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.67 | 2.92% |
| Sep 25, 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.26 | -0.28% |
| Sep 24, 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.30 | 2.63% |
| Sep 23, 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 13.93 | 0.79% |
| Sep 20, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.82 | -0.43% |
| Sep 19, 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 13.88 | 2.26% |
| Sep 18, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.57 | -0.44% |
| Sep 17, 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.63 | 0.15% |
| Sep 16, 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.61 | 0.07% |
| Sep 13, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.60 | 0.15% |
| Sep 12, 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.58 | 0.88% |
| Sep 11, 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.46 | 0.97% |
| Sep 10, 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.33 | -0.37% |
| Sep 9, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.38 | 0.97% |
| Sep 6, 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.25 | -1.83% |
| Sep 5, 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.50 | 0.22% |
| Sep 4, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.47 | -0.22% |
| Sep 3, 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.50 | -2.15% |
| Aug 30, 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.80 | 0.51% |
| Aug 29, 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.73 | 0.51% |
| Aug 28, 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.66 | -0.93% |
| Aug 27, 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.79 | 0.14% |
| Aug 26, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.77 | -0.50% |
| Aug 23, 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.84 | 1.45% |
| Aug 22, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.64 | -1.29% |
| Aug 21, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.82 | 0.36% |
| Aug 20, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.77 | -1.07% |