abrdn Emerging Markets Fund Institutional Service Class (AEMSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.22
+0.08 (0.38%)
At close: Aug 26, 2026
AEMSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 5, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | -0.52% |
| Aug 4, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 2.04% |
| Aug 3, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.88% |
| Jul 31, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 2.15% |
| Jul 30, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 4.50% |
| Jul 29, 2026 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -2.55% |
| Jul 28, 2026 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | -2.53% |
| Jul 27, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.25% |
| Jul 24, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -2.33% |
| Jul 23, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.53% |
| Jul 22, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -0.29% |
| Jul 21, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 3.86% |
| Jul 20, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.15% |
| Jul 17, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -0.99% |
| Jul 16, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -2.33% |
| Jul 15, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.10% |
| Jul 14, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.78% |
| Jul 13, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -3.71% |
| Jul 10, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0.19% |
| Jul 9, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 1.06% |
| Jul 8, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -0.10% |
| Jul 7, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -3.03% |
| Jul 6, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 3.38% |
| Jul 2, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -2.26% |
| Jul 1, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | -2.21% |
| Jun 30, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 1.40% |
| Jun 29, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 1.09% |
| Jun 26, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -2.08% |
| Jun 25, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 1.98% |
| Jun 24, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -0.05% |
| Jun 23, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -5.36% |
| Jun 22, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.72% |
| Jun 18, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 2.82% |
| Jun 17, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -0.09% |
| Jun 16, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -1.41% |
| Jun 15, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 2.57% |