Alger Emerging Markets I (AIEMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.26
+0.17 (1.06%)
At close: Jul 9, 2026
AIEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 1.06% |
| Jul 8, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | -0.12% |
| Jul 7, 2026 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | -3.01% |
| Jul 6, 2026 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 3.55% |
| Jul 2, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -2.85% |
| Jul 1, 2026 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -2.02% |
| Jun 30, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 1.81% |
| Jun 29, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.67% |
| Jun 26, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -1.91% |
| Jun 25, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 1.39% |
| Jun 24, 2026 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0.43% |
| Jun 23, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -4.97% |
| Jun 22, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0.52% |
| Jun 18, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 4.49% |
| Jun 17, 2026 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.18% |
| Jun 16, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -1.44% |
| Jun 15, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 3.15% |
| Jun 12, 2026 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 1.31% |
| Jun 11, 2026 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 5.20% |
| Jun 10, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -2.82% |
| Jun 9, 2026 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 1.10% |
| Jun 8, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.91% |
| Jun 5, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -7.10% |
| Jun 4, 2026 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -0.54% |
| Jun 3, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -0.54% |
| Jun 2, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 1.40% |
| Jun 1, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 1.86% |
| May 29, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -1.16% |
| May 28, 2026 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.68% |
| May 27, 2026 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 0.62% |
| May 26, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 2.68% |
| May 22, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| May 21, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.03% |
| May 20, 2026 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 1.90% |
| May 19, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -1.10% |
| May 18, 2026 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -0.13% |
| May 15, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -3.62% |
| May 14, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.69% |
| May 13, 2026 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 1.53% |
| May 12, 2026 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -2.18% |
| May 11, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.50% |
| May 8, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -0.69% |
| May 7, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.99% |
| May 6, 2026 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 3.78% |
| May 5, 2026 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 1.43% |
| May 4, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 2.39% |
| May 1, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.27% |
| Apr 30, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.01% |
| Apr 29, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.07% |
| Apr 28, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -1.39% |