abrdn Global Infrastructure Fund Institutional Class (AIFRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.29
+0.10 (0.34%)
At close: Feb 17, 2026
AIFRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 0.34% |
| Feb 13, 2026 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 0.93% |
| Feb 12, 2026 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -0.24% |
| Feb 11, 2026 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 1.12% |
| Feb 10, 2026 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | 0.92% |
| Feb 9, 2026 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 1.10% |
| Feb 6, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 1.44% |
| Feb 5, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -0.18% |
| Feb 4, 2026 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 0.36% |
| Feb 3, 2026 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 1.51% |
| Feb 2, 2026 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | -0.33% |
| Jan 30, 2026 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | -0.36% |
| Jan 29, 2026 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | 0.40% |
| Jan 28, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | -0.18% |
| Jan 27, 2026 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | 1.33% |
| Jan 26, 2026 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 0.56% |
| Jan 23, 2026 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 0.26% |
| Jan 22, 2026 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 0.79% |
| Jan 21, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 1.41% |
| Jan 20, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -0.91% |
| Jan 16, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.72% |
| Jan 15, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 0.46% |
| Jan 14, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 0.31% |
| Jan 13, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -0.31% |
| Jan 12, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 0.35% |
| Jan 9, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.23% |
| Jan 8, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.73% |
| Jan 7, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -0.58% |
| Jan 6, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 0.08% |
| Jan 5, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.15% |
| Jan 2, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 0.81% |
| Dec 31, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.31% |
| Dec 30, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0.15% |
| Dec 29, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.16% |
| Dec 26, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.08% |
| Dec 24, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 0.08% |
| Dec 23, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0.63% |
| Dec 22, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.59% |
| Dec 19, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -5.71% |
| Dec 18, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 0.26% |
| Dec 17, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 0.04% |
| Dec 16, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | -1.07% |
| Dec 15, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.48% |
| Dec 12, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
| Dec 11, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 0.56% |
| Dec 10, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | -0.07% |
| Dec 9, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | -0.30% |
| Dec 8, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | -0.33% |
| Dec 5, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | -0.44% |
| Dec 4, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 0.11% |