abrdn Emerging Markets Fund Institutional Service Class (AEMSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.89
-0.12 (-0.60%)
At close: Oct 15, 2026
AEMSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -0.60% |
| Oct 14, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -2.15% |
| Oct 13, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -1.30% |
| Oct 12, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -1.05% |
| Oct 9, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 1.06% |
| Oct 8, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -2.08% |
| Oct 7, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -1.31% |
| Oct 6, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -0.97% |
| Oct 5, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 1.83% |
| Oct 2, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 1.14% |
| Oct 1, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0.72% |
| Sep 30, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -1.42% |
| Sep 29, 2026 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -0.38% |
| Sep 28, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -1.71% |
| Sep 25, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 1.12% |
| Sep 24, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -0.79% |
| Sep 23, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -1.55% |
| Sep 22, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 0.69% |
| Sep 21, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 3.08% |
| Sep 18, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.29% |
| Sep 17, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 1.55% |
| Sep 16, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -0.05% |
| Sep 15, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.48% |
| Sep 14, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -2.57% |
| Sep 11, 2026 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 0.71% |
| Sep 10, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -1.44% |
| Sep 9, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | -0.55% |
| Sep 8, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.56% |
| Sep 4, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 1.22% |
| Sep 3, 2026 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 0.85% |
| Sep 2, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.43% |
| Sep 1, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.19% |
| Aug 31, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -0.24% |
| Aug 28, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -1.22% |
| Aug 27, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 0.61% |
| Aug 26, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.38% |
| Aug 25, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 1.39% |
| Aug 24, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -1.79% |
| Aug 21, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 1.68% |
| Aug 20, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0.87% |
| Aug 19, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.05% |
| Aug 18, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -2.91% |
| Aug 17, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0.85% |
| Aug 14, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -0.05% |
| Aug 13, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 0.38% |
| Aug 12, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 1.94% |
| Aug 11, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.10% |
| Aug 10, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -0.34% |
| Aug 7, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.15% |
| Aug 6, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -1.10% |