Get the Stockscreener App
38.04
0.30%
0.1146
After Hours:
37.99
-0.05
-0.13%
Abrdn Emerging Markets Dividend Active Etf Stock (AGEM) Price History
The historical daily chart and data for Abrdn Emerging Markets Dividend Active Etf stock (AGEM), show that the latest closing stock price as of December 05, 2025, is $38.04.
- Abrdn Emerging Markets Dividend Active Etf all-time high stock price is $39.01, occurred on October 29, 2025.
- The lowest Abrdn Emerging Markets Dividend Active Etf stock price recorded was $24.21 on April 21, 2025. Since then, Abrdn Emerging Markets Dividend Active Etf's stock price has risen over 57.11% to $38.04 now.
- The 52-week high stock price for AGEM is $39.01, representing a 2.55% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for AGEM is $24.21, indicating a -36.35% decrease from the current share price, occurred on April 21, 2025.
The table below shows more information about AGEM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 05, 2025 | $38.35 | $37.99 | $0.3601 | 5,681.0 | +0.30% |
| Dec 04, 2025 | $37.99 | $37.83 | $0.16 | 5,251.0 | -0.06% |
| Dec 03, 2025 | $37.95 | $37.80 | $0.1469 | 5,242.0 | +0.18% |
| Dec 02, 2025 | $37.88 | $37.67 | $0.215 | 4,035.0 | +0.46% |
| Dec 01, 2025 | $37.83 | $37.69 | $0.1432 | 3,327.0 | +0.03% |
| Nov 28, 2025 | $37.69 | $37.52 | $0.1725 | 1,005.0 | +0.08% |
| Nov 26, 2025 | $37.70 | $37.59 | $0.11 | 4,408.0 | +0.84% |
| Nov 25, 2025 | $37.39 | $37.02 | $0.37 | 6,663.0 | +0.16% |
| Nov 24, 2025 | $37.30 | $37.01 | $0.29 | 4,477.0 | +1.57% |
| Nov 21, 2025 | $36.78 | $36.29 | $0.495 | 14,174.0 | +0.09% |
| Nov 20, 2025 | $37.34 | $36.68 | $0.6659 | 9,605.0 | -1.06% |
| Nov 19, 2025 | $37.22 | $36.91 | $0.3055 | 5,939.0 | -0.45% |
| Nov 18, 2025 | $37.33 | $36.98 | $0.3464 | 9,801.0 | -0.48% |
| Nov 17, 2025 | $37.77 | $37.35 | $0.416 | 3,005.0 | -1.00% |
| Nov 14, 2025 | $38.05 | $37.33 | $0.72 | 4,013.0 | -0.14% |
| Nov 13, 2025 | $38.33 | $37.78 | $0.5418 | 4,621.0 | -1.24% |
| Nov 12, 2025 | $38.44 | $38.28 | $0.16 | 6,028.0 | -0.30% |
| Nov 11, 2025 | $38.45 | $38.26 | $0.1885 | 3,938.0 | +0.40% |
| Nov 10, 2025 | $38.28 | $38.06 | $0.2151 | 6,787.0 | +1.80% |
| Nov 07, 2025 | $37.66 | $37.33 | $0.33 | 7,574.0 | -0.44% |
Abrdn Emerging Markets Dividend Active Etf Stock (AGEM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Abrdn Emerging Markets Dividend Active Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AGEM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Abrdn Emerging Markets Dividend Active Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Abrdn Emerging Markets Dividend Active Etf Stock (AGEM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $38.35 | $37.67 | $0.6801 | 29,217.0 | +0.92% |
| Nov, 2025 | $38.59 | $36.29 | $2.30 | 113,163.0 | -1.62% |
| Oct, 2025 | $39.01 | $36.22 | $2.79 | 1,985,942.0 | +3.21% |
| Sep, 2025 | $37.50 | $34.70 | $2.80 | 31,824.0 | +5.63% |
| Aug, 2025 | $35.55 | $33.44 | $2.11 | 29,388.0 | +4.58% |
| Jul, 2025 | $34.53 | $32.87 | $1.66 | 30,081.0 | +1.61% |
| Jun, 2025 | $33.20 | $29.19 | $4.01 | 46,887.0 | +5.89% |
| May, 2025 | $31.61 | $29.35 | $2.26 | 35,388.0 | +6.38% |
| Apr, 2025 | $29.36 | $24.21 | $5.15 | 40,592.0 | +0.79% |
| Mar, 2025 | $30.26 | $28.53 | $1.73 | 49,813.0 | -0.54% |
| Feb, 2025 | $30.68 | $29.04 | $1.64 | 27,688.0 | +0.00% |
0.11%
0.45%
Cap:
|
Volume (24h):