Skip to main content
logo
abrdn Emerging Markets Fund Institutional Service Class (AEMSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.61
+0.07 (0.36%)
Apr 29, 2026, 9:30 AM EST

AEMSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 30, 202619.7219.7219.7219.7219.720.56%
Apr 29, 202619.6119.6119.6119.6119.610.36%
Apr 28, 202619.5419.5419.5419.5419.54-0.66%
Apr 27, 202619.6719.6719.6719.6719.670.51%
Apr 24, 202619.5719.5719.5719.5719.571.66%
Apr 23, 202619.2519.2519.2519.2519.25-1.33%
Apr 22, 202619.5119.5119.5119.5119.511.19%
Apr 21, 202619.2819.2819.2819.2819.28-
Apr 20, 202619.2819.2819.2819.2819.28-0.82%
Apr 17, 202619.4419.4419.4419.4419.440.93%
Apr 16, 202619.2619.2619.2619.2619.260.63%
Apr 15, 202619.1419.1419.1419.1419.141.16%
Apr 14, 202618.9218.9218.9218.9218.921.28%
Apr 13, 202618.6818.6818.6818.6818.680.76%
Apr 10, 202618.5418.5418.5418.5418.540.43%
Apr 9, 202618.4618.4618.4618.4618.460.27%
Apr 8, 202618.4118.4118.4118.4118.415.93%
Apr 7, 202617.3817.3817.3817.3817.380.12%
Apr 6, 202617.3617.3617.3617.3617.360.93%
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%