abrdn Global Infrastructure Fund Class A (AIAFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
24.78
-0.05 (-0.20%)
May 6, 2025, 8:05 AM EDT
AIAFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 5, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -0.20% |
| May 2, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 1.14% |
| May 1, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -0.32% |
| Apr 30, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 0.16% |
| Apr 29, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 0.45% |
| Apr 28, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 0.58% |
| Apr 25, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | -0.45% |
| Apr 24, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0.95% |
| Apr 23, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | -0.16% |
| Apr 22, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 1.63% |
| Apr 21, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -1.08% |
| Apr 17, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 1.17% |
| Apr 16, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.17% |
| Apr 15, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 0.68% |
| Apr 14, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 1.76% |
| Apr 11, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 2.15% |
| Apr 10, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.26% |
| Apr 9, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 3.32% |
| Apr 8, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -0.54% |
| Apr 7, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -2.95% |
| Apr 4, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -5.44% |
| Apr 3, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 0.42% |
| Apr 2, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 0.88% |
| Apr 1, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.51% |
| Mar 31, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -0.25% |
| Mar 28, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 0.21% |
| Mar 27, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 0.30% |
| Mar 26, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | -0.04% |
| Mar 25, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
| Mar 24, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 0.04% |
| Mar 21, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | -1.26% |
| Mar 20, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.69 | 0.04% |
| Mar 19, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.68 | 0.17% |
| Mar 18, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.64 | 0.34% |
| Mar 17, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.56 | 1.06% |
| Mar 14, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.32 | 1.91% |
| Mar 13, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 22.88 | 0.04% |
| Mar 12, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 22.87 | 0.09% |
| Mar 11, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 22.85 | - |
| Mar 10, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 22.85 | -0.65% |
| Mar 7, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.00 | 1.31% |
| Mar 6, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.70 | -0.87% |
| Mar 5, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 22.90 | 0.70% |
| Mar 4, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.74 | -0.43% |
| Mar 3, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 22.84 | 0.22% |
| Feb 28, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.79 | 1.01% |
| Feb 27, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.56 | -0.83% |
| Feb 26, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.75 | -0.26% |
| Feb 25, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.81 | 0.52% |
| Feb 24, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.69 | 0.18% |