abrdn Real Estate Fund A (AIAGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.87
+0.10 (0.93%)
Oct 31, 2025, 8:05 AM EDT
AIAGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | - | 0.93% |
| Oct 29, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -2.00% |
| Oct 28, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -1.70% |
| Oct 27, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.63% |
| Oct 24, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0.36% |
| Oct 23, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -0.09% |
| Oct 22, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0.64% |
| Oct 21, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -0.63% |
| Oct 20, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0.82% |
| Oct 17, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0.92% |
| Oct 16, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -0.27% |
| Oct 15, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 1.49% |
| Oct 14, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.94% |
| Oct 13, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.85% |
| Oct 10, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -1.31% |
| Oct 9, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | -0.56% |
| Oct 8, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -0.55% |
| Oct 7, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -0.37% |
| Oct 6, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | -0.82% |
| Oct 3, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0.27% |
| Oct 2, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -0.73% |
| Oct 1, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0.09% |
| Sep 30, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% |
| Sep 29, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| Sep 26, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1.02% |
| Sep 25, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -0.19% |
| Sep 24, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -0.92% |
| Sep 23, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 1.02% |
| Sep 22, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.37% |
| Sep 19, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -0.92% |
| Sep 18, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0.37% |
| Sep 17, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -0.28% |
| Sep 16, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -0.91% |
| Sep 15, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.09% |
| Sep 12, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -0.27% |
| Sep 11, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 1.38% |
| Sep 10, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0.18% |
| Sep 9, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.09% |
| Sep 8, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -0.28% |
| Sep 5, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0.74% |
| Sep 4, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.84% |
| Sep 3, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.09% |
| Sep 2, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -1.57% |
| Aug 29, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0.56% |
| Aug 28, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -0.28% |
| Aug 27, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.12% |
| Aug 26, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.09% |
| Aug 25, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -0.56% |
| Aug 22, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 1.13% |
| Aug 21, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -0.19% |