abrdn Emerging Markets Di... (AGEM)
NASDAQ: AGEM
· Real-Time Price · USD
34.82
-0.38 (-1.08%)
At close: Aug 20, 2025, 9:58 AM
AGEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | -0.88% | 25 |
| Aug 18, 2025 | 35.20 | 35.27 | 35.20 | 35.27 | 35.27 | 0.28% | 900 |
| Aug 15, 2025 | 35.55 | 35.55 | 35.17 | 35.17 | 35.17 | 0.20% | 106 |
| Aug 14, 2025 | 35.17 | 35.17 | 35.10 | 35.10 | 35.10 | -0.90% | 300 |
| Aug 13, 2025 | 35.44 | 35.44 | 35.42 | 35.42 | 35.42 | 1.03% | 727 |
| Aug 12, 2025 | 34.61 | 35.06 | 34.48 | 35.06 | 35.06 | 1.71% | 12,546 |
| Aug 11, 2025 | 34.55 | 34.55 | 34.47 | 34.47 | 34.47 | -0.14% | 300 |
| Aug 8, 2025 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | 0.09% | 100 |
| Aug 7, 2025 | 34.41 | 34.49 | 34.41 | 34.49 | 34.49 | 0.88% | 500 |
| Aug 6, 2025 | 33.80 | 34.19 | 33.80 | 34.19 | 34.19 | 0.26% | 2,527 |
| Aug 5, 2025 | 34.08 | 34.12 | 34.08 | 34.10 | 34.10 | 0.44% | 1,000 |
| Aug 4, 2025 | 33.59 | 33.95 | 33.59 | 33.95 | 33.95 | 1.53% | 1,000 |
| Aug 1, 2025 | 33.45 | 33.45 | 33.44 | 33.44 | 33.44 | -0.48% | 300 |
| Jul 31, 2025 | 33.58 | 33.73 | 33.58 | 33.60 | 33.60 | -0.62% | 1,400 |
| Jul 30, 2025 | 34.01 | 34.06 | 33.79 | 33.81 | 33.81 | -1.05% | 1,622 |
| Jul 29, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | 0.35% | 100 |
| Jul 28, 2025 | 34.00 | 34.05 | 33.98 | 34.05 | 34.05 | -0.53% | 700 |
| Jul 25, 2025 | 34.17 | 34.23 | 34.17 | 34.23 | 34.23 | -0.35% | 339 |
| Jul 24, 2025 | 34.33 | 34.35 | 34.33 | 34.35 | 34.35 | -0.52% | 239 |
| Jul 23, 2025 | 34.32 | 34.53 | 34.32 | 34.53 | 34.53 | 1.23% | 2,900 |