abrdn Emerging Markets ex-China Fund, Inc. (AEF)
NYSEAMERICAN: AEF · Real-Time Price · USD
6.87
+0.04 (0.59%)
Dec 5, 2025, 4:00 PM EST - Market closed
AEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.86 | 6.92 | 6.86 | 6.87 | 6.87 | 0.59% | 92,360 |
| Dec 4, 2025 | 6.80 | 6.83 | 6.79 | 6.83 | 6.83 | 0.44% | 67,288 |
| Dec 3, 2025 | 6.77 | 6.80 | 6.73 | 6.80 | 6.80 | 0.74% | 84,661 |
| Dec 2, 2025 | 6.76 | 6.78 | 6.72 | 6.75 | 6.75 | 0.45% | 117,828 |
| Dec 1, 2025 | 6.71 | 6.75 | 6.71 | 6.72 | 6.72 | -0.15% | 49,383 |
| Nov 28, 2025 | 6.70 | 6.76 | 6.69 | 6.73 | 6.73 | 0.45% | 127,698 |
| Nov 26, 2025 | 6.65 | 6.71 | 6.65 | 6.70 | 6.70 | 2.13% | 114,038 |
| Nov 25, 2025 | 6.50 | 6.59 | 6.50 | 6.56 | 6.56 | 0.61% | 52,154 |
| Nov 24, 2025 | 6.50 | 6.52 | 6.42 | 6.52 | 6.52 | 0.46% | 125,118 |
| Nov 21, 2025 | 6.50 | 6.53 | 6.41 | 6.49 | 6.49 | -0.15% | 71,589 |
| Nov 20, 2025 | 6.62 | 6.66 | 6.50 | 6.50 | 6.50 | -1.07% | 65,907 |
| Nov 19, 2025 | 6.61 | 6.66 | 6.52 | 6.57 | 6.57 | -1.20% | 171,623 |
| Nov 18, 2025 | 6.66 | 6.66 | 6.59 | 6.65 | 6.65 | -0.30% | 86,939 |
| Nov 17, 2025 | 6.70 | 6.71 | 6.63 | 6.67 | 6.67 | -0.74% | 112,152 |
| Nov 14, 2025 | 6.78 | 6.78 | 6.70 | 6.72 | 6.72 | -1.47% | 89,573 |
| Nov 13, 2025 | 6.86 | 6.95 | 6.79 | 6.82 | 6.82 | -0.29% | 69,315 |
| Nov 12, 2025 | 6.90 | 6.99 | 6.84 | 6.84 | 6.84 | -0.73% | 59,023 |
| Nov 11, 2025 | 6.82 | 6.89 | 6.82 | 6.89 | 6.89 | 0.29% | 77,155 |
| Nov 10, 2025 | 6.88 | 6.92 | 6.83 | 6.87 | 6.87 | 1.48% | 51,648 |
| Nov 7, 2025 | 6.86 | 6.87 | 6.74 | 6.77 | 6.77 | -1.74% | 100,781 |
| Nov 6, 2025 | 6.93 | 6.99 | 6.87 | 6.89 | 6.89 | - | 131,007 |
| Nov 5, 2025 | 6.91 | 6.92 | 6.82 | 6.89 | 6.89 | 0.29% | 59,104 |
| Nov 4, 2025 | 6.94 | 6.99 | 6.85 | 6.87 | 6.87 | -1.86% | 148,697 |
| Nov 3, 2025 | 6.97 | 7.02 | 6.96 | 7.00 | 7.00 | 1.30% | 120,762 |
| Oct 31, 2025 | 6.94 | 6.96 | 6.87 | 6.91 | 6.91 | 0.14% | 84,896 |
| Oct 30, 2025 | 6.92 | 6.98 | 6.86 | 6.90 | 6.90 | -0.29% | 100,013 |
| Oct 29, 2025 | 7.03 | 7.29 | 6.86 | 6.92 | 6.92 | -0.43% | 202,964 |
| Oct 28, 2025 | 6.91 | 6.98 | 6.90 | 6.95 | 6.95 | 0.43% | 123,365 |
| Oct 27, 2025 | 6.79 | 7.02 | 6.78 | 6.92 | 6.92 | 2.67% | 396,632 |
| Oct 24, 2025 | 6.74 | 6.74 | 6.70 | 6.74 | 6.74 | 1.05% | 134,908 |
| Oct 23, 2025 | 6.64 | 6.70 | 6.63 | 6.67 | 6.67 | 0.30% | 73,976 |
| Oct 22, 2025 | 6.63 | 6.71 | 6.61 | 6.65 | 6.65 | 0.45% | 77,241 |
| Oct 21, 2025 | 6.69 | 6.69 | 6.55 | 6.62 | 6.62 | -0.90% | 73,236 |
| Oct 20, 2025 | 6.59 | 6.70 | 6.58 | 6.68 | 6.68 | 1.52% | 107,048 |
| Oct 17, 2025 | 6.59 | 6.64 | 6.56 | 6.58 | 6.58 | -0.30% | 65,954 |
| Oct 16, 2025 | 6.66 | 6.67 | 6.59 | 6.60 | 6.60 | -0.15% | 97,760 |
| Oct 15, 2025 | 6.57 | 6.63 | 6.57 | 6.61 | 6.61 | 1.69% | 248,983 |
| Oct 14, 2025 | 6.51 | 6.51 | 6.45 | 6.50 | 6.50 | -0.15% | 167,649 |
| Oct 13, 2025 | 6.39 | 6.51 | 6.39 | 6.51 | 6.51 | 3.50% | 99,434 |
| Oct 10, 2025 | 6.56 | 6.56 | 6.26 | 6.29 | 6.29 | -3.53% | 167,089 |
| Oct 9, 2025 | 6.54 | 6.58 | 6.48 | 6.52 | 6.52 | -0.23% | 83,406 |
| Oct 8, 2025 | 6.53 | 6.55 | 6.51 | 6.54 | 6.54 | 0.38% | 118,816 |
| Oct 7, 2025 | 6.61 | 6.61 | 6.48 | 6.51 | 6.51 | -0.53% | 135,687 |
| Oct 6, 2025 | 6.59 | 6.60 | 6.54 | 6.55 | 6.55 | 0.54% | 63,303 |
| Oct 3, 2025 | 6.58 | 6.58 | 6.48 | 6.51 | 6.51 | -0.46% | 56,970 |
| Oct 2, 2025 | 6.58 | 6.61 | 6.43 | 6.54 | 6.54 | -0.15% | 89,402 |
| Oct 1, 2025 | 6.49 | 6.55 | 6.46 | 6.55 | 6.55 | 1.08% | 146,221 |
| Sep 30, 2025 | 6.46 | 6.49 | 6.39 | 6.48 | 6.48 | 1.09% | 204,028 |
| Sep 29, 2025 | 6.33 | 6.41 | 6.33 | 6.41 | 6.41 | 2.07% | 116,879 |
| Sep 26, 2025 | 6.29 | 6.35 | 6.27 | 6.28 | 6.28 | -0.79% | 110,031 |