Skip to main content
logo
Alger Emerging Markets Fund Class Z (AZEMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.79
+0.19 (1.14%)
At close: Jul 9, 2026

AZEMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
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%
Jun 16, 202616.9816.9816.9816.9816.98-1.45%
Jun 15, 202617.2317.2317.2317.2317.233.11%
Jun 12, 202616.7116.7116.7116.7116.711.33%
Jun 11, 202616.4916.4916.4916.4916.495.17%
Jun 10, 202615.6815.6815.6815.6815.68-2.73%
Jun 9, 202616.1216.1216.1216.1216.121.07%
Jun 8, 202615.9515.9515.9515.9515.950.89%
Jun 5, 202615.8115.8115.8115.8115.81-7.11%
Jun 4, 202617.0217.0217.0217.0217.02-0.53%
Jun 3, 202617.1117.1117.1117.1117.11-0.52%
Jun 2, 202617.2017.2017.2017.2017.201.42%
Jun 1, 202616.9616.9616.9616.9616.961.80%
May 29, 202616.6616.6616.6616.6616.66-1.13%
May 28, 202616.8516.8516.8516.8516.850.72%
May 27, 202616.7316.7316.7316.7316.730.60%
May 26, 202616.6316.6316.6316.6316.632.65%
May 22, 202616.2016.2016.2016.2016.20-
May 21, 202616.2016.2016.2016.2016.201.06%
May 20, 202616.0316.0316.0316.0316.031.91%
May 19, 202615.7315.7315.7315.7315.73-1.07%
May 18, 202615.9015.9015.9015.9015.90-0.13%
May 15, 202615.9215.9215.9215.9215.92-3.69%
May 14, 202616.5316.5316.5316.5316.530.73%
May 13, 202616.4116.4116.4116.4116.411.48%
May 12, 202616.1716.1716.1716.1716.17-2.18%
May 11, 202616.5316.5316.5316.5316.530.55%
May 8, 202616.4416.4416.4416.4416.44-0.72%
May 7, 202616.5616.5616.5616.5616.56-0.96%
May 6, 202616.7216.7216.7216.7216.723.79%
May 5, 202616.1116.1116.1116.1116.111.45%
May 4, 202615.8815.8815.8815.8815.882.39%
May 1, 202615.5115.5115.5115.5115.510.26%
Apr 30, 202615.4715.4715.4715.4715.471.05%
Apr 29, 202615.3115.3115.3115.3115.31-0.07%
Apr 28, 202615.3215.3215.3215.3215.32-1.48%