abrdn Emerging Markets ex-China Fund, Inc. (AEF)
NYSEAMERICAN: AEF · Real-Time Price · USD
4.965
-0.035 (-0.70%)
Mar 31, 2025, 9:30 AM EST - Market open
AEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 5.09 | 5.09 | 5.00 | 5.00 | 5.00 | -1.96% | 271,589 |
| Mar 27, 2025 | 5.10 | 5.12 | 5.10 | 5.10 | 5.10 | 0.20% | 48,322 |
| Mar 26, 2025 | 5.09 | 5.13 | 5.06 | 5.09 | 5.09 | - | 520,472 |
| Mar 25, 2025 | 5.07 | 5.19 | 5.06 | 5.09 | 5.09 | -1.93% | 163,312 |
| Mar 24, 2025 | 5.21 | 5.22 | 5.18 | 5.19 | 5.04 | - | 193,397 |
| Mar 21, 2025 | 5.16 | 5.19 | 5.14 | 5.19 | 5.04 | 0.58% | 299,551 |
| Mar 20, 2025 | 5.16 | 5.17 | 5.13 | 5.16 | 5.01 | -0.58% | 114,366 |
| Mar 19, 2025 | 5.21 | 5.22 | 5.16 | 5.19 | 5.04 | 0.19% | 135,456 |
| Mar 18, 2025 | 5.23 | 5.24 | 5.17 | 5.18 | 5.03 | -0.96% | 187,807 |
| Mar 17, 2025 | 5.15 | 5.23 | 5.14 | 5.23 | 5.08 | 1.95% | 100,549 |
| Mar 14, 2025 | 5.12 | 5.14 | 5.12 | 5.13 | 4.98 | 0.98% | 61,888 |
| Mar 13, 2025 | 5.10 | 5.11 | 5.06 | 5.08 | 4.94 | -0.20% | 363,628 |
| Mar 12, 2025 | 5.08 | 5.11 | 5.07 | 5.09 | 4.94 | 0.99% | 784,647 |
| Mar 11, 2025 | 5.06 | 5.08 | 5.00 | 5.04 | 4.90 | 0.40% | 191,315 |
| Mar 10, 2025 | 5.08 | 5.13 | 5.00 | 5.02 | 4.88 | -1.95% | 276,728 |
| Mar 7, 2025 | 5.18 | 5.18 | 5.05 | 5.12 | 4.97 | -0.39% | 522,448 |
| Mar 6, 2025 | 5.13 | 5.18 | 5.01 | 5.14 | 4.99 | -0.39% | 400,242 |
| Mar 5, 2025 | 5.09 | 5.17 | 5.08 | 5.16 | 5.01 | 2.38% | 423,978 |
| Mar 4, 2025 | 5.06 | 5.07 | 4.99 | 5.04 | 4.90 | -0.40% | 336,663 |
| Mar 3, 2025 | 5.17 | 5.18 | 5.02 | 5.06 | 4.92 | -1.36% | 459,619 |
| Feb 28, 2025 | 5.20 | 5.21 | 5.09 | 5.13 | 4.98 | -1.72% | 301,934 |
| Feb 27, 2025 | 5.31 | 5.35 | 5.22 | 5.22 | 5.07 | -2.61% | 356,027 |
| Feb 26, 2025 | 5.37 | 5.43 | 5.34 | 5.36 | 5.21 | 0.56% | 235,723 |
| Feb 25, 2025 | 5.31 | 5.39 | 5.29 | 5.33 | 5.18 | 0.76% | 131,969 |
| Feb 24, 2025 | 5.44 | 5.52 | 5.27 | 5.29 | 5.14 | -3.82% | 280,442 |
| Feb 21, 2025 | 5.63 | 5.63 | 5.48 | 5.50 | 5.34 | -2.48% | 151,253 |
| Feb 20, 2025 | 5.58 | 5.67 | 5.58 | 5.64 | 5.48 | 1.26% | 189,620 |
| Feb 19, 2025 | 5.57 | 5.59 | 5.54 | 5.57 | 5.41 | 0.36% | 168,654 |
| Feb 18, 2025 | 5.54 | 5.58 | 5.54 | 5.55 | 5.39 | 0.54% | 428,011 |
| Feb 14, 2025 | 5.48 | 5.54 | 5.48 | 5.52 | 5.36 | 0.91% | 335,652 |
| Feb 13, 2025 | 5.42 | 5.48 | 5.42 | 5.47 | 5.31 | 0.64% | 297,444 |
| Feb 12, 2025 | 5.40 | 5.45 | 5.39 | 5.44 | 5.28 | 0.42% | 760,675 |
| Feb 11, 2025 | 5.42 | 5.44 | 5.41 | 5.41 | 5.26 | -0.70% | 308,582 |
| Feb 10, 2025 | 5.45 | 5.47 | 5.44 | 5.45 | 5.29 | 0.74% | 545,500 |
| Feb 7, 2025 | 5.43 | 5.46 | 5.40 | 5.41 | 5.26 | - | 284,213 |
| Feb 6, 2025 | 5.43 | 5.43 | 5.40 | 5.41 | 5.26 | - | 346,411 |
| Feb 5, 2025 | 5.42 | 5.42 | 5.39 | 5.41 | 5.26 | -0.18% | 248,878 |
| Feb 4, 2025 | 5.34 | 5.43 | 5.34 | 5.42 | 5.27 | 1.88% | 193,791 |
| Feb 3, 2025 | 5.29 | 5.32 | 5.28 | 5.32 | 5.17 | -0.37% | 249,535 |
| Jan 31, 2025 | 5.42 | 5.43 | 5.34 | 5.34 | 5.19 | -1.48% | 250,434 |
| Jan 30, 2025 | 5.41 | 5.45 | 5.38 | 5.42 | 5.27 | 0.93% | 446,999 |
| Jan 29, 2025 | 5.39 | 5.41 | 5.35 | 5.37 | 5.22 | 0.19% | 278,774 |
| Jan 28, 2025 | 5.33 | 5.38 | 5.31 | 5.36 | 5.21 | 0.37% | 448,920 |
| Jan 27, 2025 | 5.36 | 5.38 | 5.31 | 5.34 | 5.19 | -1.57% | 186,772 |
| Jan 24, 2025 | 5.41 | 5.44 | 5.40 | 5.43 | 5.27 | 0.46% | 121,185 |
| Jan 23, 2025 | 5.38 | 5.40 | 5.36 | 5.40 | 5.25 | 0.56% | 102,975 |
| Jan 22, 2025 | 5.41 | 5.43 | 5.36 | 5.37 | 5.22 | 1.61% | 253,559 |
| Jan 21, 2025 | 5.23 | 5.32 | 5.23 | 5.29 | 5.13 | 1.25% | 75,272 |
| Jan 17, 2025 | 5.15 | 5.23 | 5.15 | 5.22 | 5.07 | 1.56% | 76,930 |
| Jan 16, 2025 | 5.16 | 5.17 | 5.11 | 5.14 | 4.99 | 0.19% | 600,635 |