Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 22, 2009, 4:48PM ET - U.S. Markets Closed. Dow  0.49% Nasdaq  0.67%

Alpine Emerging Markets Real Estate (AEMEX)

On Dec 21: 17.33   0.09 (0.52%)

MORE ON AEMEX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 21-Dec-09 17.33 17.33 17.33 17.33 0 17.33 18-Dec-09 17.42 17.42 17.42 17.42 0 17.42 17-Dec-09 17.36 17.36 17.36 17.36 0 17.36 16-Dec-09 17.61 17.61 17.61 17.61 0 17.61 15-Dec-09 17.70 17.70 17.70 17.70 0 17.70 14-Dec-09 17.96 17.96 17.96 17.96 0 17.96 11-Dec-09 17.91 17.91 17.91 17.91 0 17.91 10-Dec-09 17.96 17.96 17.96 17.96 0 17.96 9-Dec-09 17.88 17.88 17.88 17.88 0 17.88 8-Dec-09 17.98 17.98 17.98 17.98 0 17.98 7-Dec-09 18.21 18.21 18.21 18.21 0 18.21 4-Dec-09 18.27 18.27 18.27 18.27 0 18.27 3-Dec-09 18.40 18.40 18.40 18.40 0 18.40 2-Dec-09 18.27 18.27 18.27 18.27 0 18.27 1-Dec-09 18.08 18.08 18.08 18.08 0 18.08 30-Nov-09 17.59 17.59 17.59 17.59 0 17.59 27-Nov-09 17.33 17.33 17.33 17.33 0 17.33 25-Nov-09 17.77 17.77 17.77 17.77 0 17.77 24-Nov-09 17.70 17.70 17.70 17.70 0 17.70 23-Nov-09 17.85 17.85 17.85 17.85 0 17.85 20-Nov-09 17.66 17.66 17.66 17.66 0 17.66 19-Nov-09 17.70 17.70 17.70 17.70 0 17.70 18-Nov-09 17.94 17.94 17.94 17.94 0 17.94 17-Nov-09 18.03 18.03 18.03 18.03 0 18.03 16-Nov-09 18.16 18.16 18.16 18.16 0 18.16 13-Nov-09 17.90 17.90 17.90 17.90 0 17.90 12-Nov-09 17.73 17.73 17.73 17.73 0 17.73 11-Nov-09 17.99 17.99 17.99 17.99 0 17.99 10-Nov-09 17.95 17.95 17.95 17.95 0 17.95 9-Nov-09 18.03 18.03 18.03 18.03 0 18.03 6-Nov-09 17.57 17.57 17.57 17.57 0 17.57 5-Nov-09 17.46 17.46 17.46 17.46 0 17.46 4-Nov-09 17.32 17.32 17.32 17.32 0 17.32 3-Nov-09 16.78 16.78 16.78 16.78 0 16.78 2-Nov-09 16.99 16.99 16.99 16.99 0 16.99 30-Oct-09 17.03 17.03 17.03 17.03 0 17.03 29-Oct-09 17.08 17.08 17.08 17.08 0 17.08 28-Oct-09 16.79 16.79 16.79 16.79 0 16.79 27-Oct-09 17.46 17.46 17.46 17.46 0 17.46 26-Oct-09 17.93 17.93 17.93 17.93 0 17.93 23-Oct-09 18.20 18.20 18.20 18.20 0 18.20 22-Oct-09 18.21 18.21 18.21 18.21 0 18.21 21-Oct-09 18.29 18.29 18.29 18.29 0 18.29 20-Oct-09 18.31 18.31 18.31 18.31 0 18.31 19-Oct-09 18.60 18.60 18.60 18.60 0 18.60 16-Oct-09 18.49 18.49 18.49 18.49 0 18.49 15-Oct-09 18.45 18.45 18.45 18.45 0 18.45 14-Oct-09 18.48 18.48 18.48 18.48 0 18.48 13-Oct-09 18.16 18.16 18.16 18.16 0 18.16 12-Oct-09 17.90 17.90 17.90 17.90 0 17.90 9-Oct-09 17.86 17.86 17.86 17.86 0 17.86 8-Oct-09 17.92 17.92 17.92 17.92 0 17.92 7-Oct-09 17.64 17.64 17.64 17.64 0 17.64 6-Oct-09 17.47 17.47 17.47 17.47 0 17.47 5-Oct-09 17.12 17.12 17.12 17.12 0 17.12 2-Oct-09 17.03 17.03 17.03 17.03 0 17.03 1-Oct-09 17.11 17.11 17.11 17.11 0 17.11 30-Sep-09 17.20 17.20 17.20 17.20 0 17.20 29-Sep-09 17.12 17.12 17.12 17.12 0 17.12 28-Sep-09 16.99 16.99 16.99 16.99 0 16.99 25-Sep-09 16.98 16.98 16.98 16.98 0 16.98 24-Sep-09 16.88 16.88 16.88 16.88 0 16.88 23-Sep-09 17.01 17.01 17.01 17.01 0 17.01 22-Sep-09 17.07 17.07 17.07 17.07 0 17.07 21-Sep-09 16.86 16.86 16.86 16.86 0 16.86 18-Sep-09 16.90 16.90 16.90 16.90 0 16.90 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions