abrdn Real Estate Fund Class A (AIAGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.43
-0.13 (-1.23%)
Jul 15, 2025, 4:00 PM EDT
AIAGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 15, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | - | - |
| Jul 14, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.86% |
| Jul 11, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.38% |
| Jul 10, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.48% |
| Jul 9, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.10% |
| Jul 8, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -0.57% |
| Jul 7, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.67% |
| Jul 3, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.38% |
| Jul 2, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.10% |
| Jul 1, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.10% |
| Jun 30, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.67% |
| Jun 27, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.39% |
| Jun 26, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.48% |
| Jun 25, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -2.35% |
| Jun 24, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| Jun 23, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 1.24% |
| Jun 20, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -1.22% |
| Jun 18, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.54 | 0.28% |
| Jun 17, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.51 | 0.09% |
| Jun 16, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.50 | -0.28% |
| Jun 13, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.53 | -0.65% |
| Jun 12, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.60 | 0.37% |
| Jun 11, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.56 | -0.56% |
| Jun 10, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.62 | 0.56% |
| Jun 9, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.56 | -0.28% |
| Jun 6, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.59 | 0.75% |
| Jun 5, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.51 | -0.38% |
| Jun 4, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.55 | 0.19% |
| Jun 3, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.53 | -0.56% |
| Jun 2, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.59 | 0.09% |
| May 30, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.58 | 0.28% |
| May 29, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.55 | 0.95% |
| May 28, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.45 | -0.09% |
| May 27, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.46 | 1.83% |
| May 23, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.27 | - |
| May 22, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.27 | -0.29% |
| May 21, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.30 | -2.53% |
| May 20, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.57 | -0.47% |
| May 19, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.62 | - |
| May 16, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.62 | 1.23% |
| May 15, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.49 | 1.73% |
| May 14, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.31 | -1.04% |
| May 13, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.42 | -1.22% |
| May 12, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.55 | 0.57% |
| May 9, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.49 | 0.86% |
| May 8, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.40 | -0.57% |
| May 7, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.46 | 0.19% |
| May 6, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.44 | -0.66% |
| May 5, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.51 | -0.28% |
| May 2, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.54 | 1.33% |