Alger Emerging Markets Fund Class Z (AZEMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.80
-0.12 (-0.86%)
At close: Apr 2, 2026
AZEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.86% |
| Apr 1, 2026 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 2.13% |
| Mar 31, 2026 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 3.18% |
| Mar 30, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -0.90% |
| Mar 27, 2026 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | -1.11% |
| Mar 26, 2026 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -3.58% |
| Mar 25, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 1.45% |
| Mar 24, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -0.07% |
| Mar 23, 2026 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 2.30% |
| Mar 20, 2026 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -3.02% |
| Mar 19, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.64% |
| Mar 18, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -1.20% |
| Mar 17, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.50% |
| Mar 16, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 2.25% |
| Mar 13, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -0.43% |
| Mar 12, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -4.02% |
| Mar 11, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -0.55% |
| Mar 10, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.75% |
| Mar 9, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 1.06% |
| Mar 6, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -1.95% |
| Mar 5, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -0.42% |
| Mar 4, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.70% |
| Mar 3, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -5.03% |
| Mar 2, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.98% |
| Feb 27, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -1.29% |
| Feb 26, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.71% |
| Feb 25, 2026 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0.71% |
| Feb 24, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 1.44% |
| Feb 23, 2026 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | -1.55% |
| Feb 20, 2026 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 2.04% |
| Feb 19, 2026 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -0.33% |
| Feb 18, 2026 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 0.80% |
| Feb 17, 2026 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| Feb 13, 2026 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0.27% |
| Feb 12, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -0.79% |
| Feb 11, 2026 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0.80% |
| Feb 10, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.20% |
| Feb 9, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 1.28% |
| Feb 6, 2026 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 1.92% |
| Feb 5, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -1.29% |
| Feb 4, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -1.21% |
| Feb 3, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 1.08% |
| Feb 2, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -0.14% |
| Jan 30, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -1.53% |
| Jan 29, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.53% |
| Jan 28, 2026 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 1.48% |
| Jan 27, 2026 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 1.99% |
| Jan 26, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 1.11% |
| Jan 23, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -0.62% |
| Jan 22, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0.62% |