Skip to main content
logo
Alger Emerging Markets Fund Class Z (AZEMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.27
+0.03 (0.18%)
At close: Aug 26, 2026

AZEMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 27, 202616.3516.3516.3516.3516.350.49%
Aug 26, 202616.2716.2716.2716.2716.270.18%
Aug 25, 202616.2416.2416.2416.2416.241.31%
Aug 24, 202616.0316.0316.0316.0316.03-2.08%
Aug 21, 202616.3716.3716.3716.3716.371.17%
Aug 20, 202616.1816.1816.1816.1816.180.81%
Aug 19, 202616.0516.0516.0516.0516.05-0.56%
Aug 18, 202616.1416.1416.1416.1416.14-2.95%
Aug 17, 202616.6316.6316.6316.6316.631.22%
Aug 14, 202616.4316.4316.4316.4316.43-0.12%
Aug 13, 202616.4516.4516.4516.4516.450.61%
Aug 12, 202616.3516.3516.3516.3516.352.00%
Aug 11, 202616.0316.0316.0316.0316.03-0.12%
Aug 10, 202616.0516.0516.0516.0516.05-0.50%
Aug 7, 202616.1316.1316.1316.1316.130.31%
Aug 6, 202616.0816.0816.0816.0816.08-1.47%
Aug 5, 202616.3216.3216.3216.3216.32-0.61%
Aug 4, 202616.4216.4216.4216.4216.422.18%
Aug 3, 202616.0716.0716.0716.0716.070.25%
Jul 31, 202616.0316.0316.0316.0316.032.23%
Jul 30, 202615.6815.6815.6815.6815.683.77%
Jul 29, 202615.1115.1115.1115.1115.11-2.52%
Jul 28, 202615.5015.5015.5015.5015.50-2.58%
Jul 27, 202615.9115.9115.9115.9115.910.51%
Jul 24, 202615.8315.8315.8315.8315.83-1.98%
Jul 23, 202616.1516.1516.1516.1516.15-0.86%
Jul 22, 202616.2916.2916.2916.2916.29-1.09%
Jul 21, 202616.4716.4716.4716.4716.474.17%
Jul 20, 202615.8115.8115.8115.8115.810.06%
Jul 17, 202615.8015.8015.8015.8015.80-1.68%
Jul 16, 202616.0716.0716.0716.0716.07-2.37%
Jul 15, 202616.4616.4616.4616.4616.46-0.18%
Jul 14, 202616.4916.4916.4916.4916.491.92%
Jul 13, 202616.1816.1816.1816.1816.18-3.80%
Jul 10, 202616.8216.8216.8216.8216.820.18%
Jul 9, 202616.7916.7916.7916.7916.791.14%
Jul 8, 202616.6016.6016.6016.6016.60-0.18%
Jul 7, 202616.6316.6316.6316.6316.63-2.98%
Jul 6, 202617.1417.1417.1417.1417.143.56%
Jul 2, 202616.5516.5516.5516.5516.55-2.88%
Jul 1, 202617.0417.0417.0417.0417.04-2.01%
Jun 30, 202617.3917.3917.3917.3917.391.81%
Jun 29, 202617.0817.0817.0817.0817.080.65%
Jun 26, 202616.9716.9716.9716.9716.97-1.91%
Jun 25, 202617.3017.3017.3017.3017.301.41%
Jun 24, 202617.0617.0617.0617.0617.060.47%
Jun 23, 202616.9816.9816.9816.9816.98-5.03%
Jun 22, 202617.8817.8817.8817.8817.880.56%
Jun 18, 202617.7817.7817.7817.7817.784.47%
Jun 17, 202617.0217.0217.0217.0217.020.24%