abrdn Emerging Markets Di... (AGEM)
NASDAQ: AGEM
· Real-Time Price · USD
36.68
0.52 (1.44%)
At close: Sep 11, 2025, 3:53 PM
36.70
0.05%
After-hours: Sep 11, 2025, 04:10 PM EDT
AGEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 36.16 | 36.70 | 36.16 | 36.70 | n/a | 1.49% | 502 |
| Sep 10, 2025 | 36.20 | 36.20 | 36.16 | 36.16 | 36.16 | 0.58% | 300 |
| Sep 9, 2025 | 35.91 | 35.96 | 35.91 | 35.95 | 35.95 | 0.62% | 1,800 |
| Sep 8, 2025 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | 0.90% | 100 |
| Sep 5, 2025 | 35.33 | 35.41 | 35.33 | 35.41 | 35.41 | 1.26% | 307 |
| Sep 4, 2025 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | -0.14% | 100 |
| Sep 3, 2025 | 34.96 | 35.02 | 34.96 | 35.02 | 35.02 | 0.57% | 337 |
| Sep 2, 2025 | 34.70 | 34.82 | 34.70 | 34.82 | 34.82 | -0.91% | 306 |
| Aug 29, 2025 | 35.10 | 35.18 | 35.08 | 35.14 | 35.14 | -0.37% | 614 |
| Aug 28, 2025 | 35.26 | 35.27 | 35.26 | 35.27 | 35.27 | 0.37% | 400 |
| Aug 27, 2025 | 35.07 | 35.14 | 35.07 | 35.14 | 35.14 | -0.48% | 900 |
| Aug 26, 2025 | 35.27 | 35.31 | 35.27 | 35.31 | 35.31 | -0.17% | 500 |
| Aug 25, 2025 | 35.49 | 35.49 | 35.37 | 35.37 | 35.37 | -0.20% | 400 |
| Aug 22, 2025 | 35.35 | 35.44 | 35.35 | 35.44 | 35.44 | 1.78% | 6,000 |
| Aug 21, 2025 | 34.79 | 34.82 | 34.79 | 34.82 | 34.82 | -0.03% | 500 |
| Aug 20, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | -0.37% | 100 |
| Aug 19, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | -0.88% | 100 |
| 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 |