abrdn Emerging Markets ex-China Fund, Inc. (AEF)
NYSEAMERICAN: AEF · Real-Time Price · USD
5.55
+0.03 (0.54%)
At close: Jun 5, 2025, 4:00 PM
5.55
0.00 (0.00%)
After-hours: Jun 5, 2025, 4:10 PM EDT

AEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20255.555.565.555.55-0.45%114,344
Jun 4, 20255.485.565.455.525.521.28%123,178
Jun 3, 20255.445.495.445.455.45-0.37%118,602
Jun 2, 20255.435.475.425.475.471.11%89,625
May 30, 20255.485.485.395.415.41-1.64%141,725
May 29, 20255.495.525.475.505.500.55%64,663
May 28, 20255.425.485.425.475.471.30%124,743
May 27, 20255.495.495.405.405.40-1.28%144,937
May 23, 20255.435.475.395.475.470.37%105,928
May 22, 20255.505.505.415.455.45-0.73%144,470
May 21, 20255.455.505.455.495.490.73%270,718
May 20, 20255.495.495.425.455.45-0.55%149,020
May 19, 20255.455.505.445.485.480.37%66,487
May 16, 20255.465.495.465.465.460.18%124,077
May 15, 20255.505.505.455.455.45-1.27%69,251
May 14, 20255.445.525.445.525.522.41%162,574
May 13, 20255.425.425.375.395.39-0.74%137,209
May 12, 20255.395.435.325.435.432.84%147,706
May 9, 20255.285.325.275.285.280.76%75,284
May 8, 20255.245.275.235.245.240.77%59,677
May 7, 20255.245.295.205.205.20-1.89%60,906
May 6, 20255.305.325.275.305.30-0.75%138,662
May 5, 20255.325.355.325.345.340.56%80,040
May 2, 20255.285.315.175.315.312.85%150,867
May 1, 20255.205.205.165.165.16-0.14%73,936
Apr 30, 20255.165.175.125.175.170.39%190,345
Apr 29, 20255.145.165.125.155.150.39%73,552
Apr 28, 20255.135.175.135.135.13-87,095
Apr 25, 20255.095.135.025.135.130.79%52,300
Apr 24, 20255.015.095.005.095.092.41%35,409
Apr 23, 20255.005.044.974.974.970.91%141,523
Apr 22, 20254.924.964.874.934.931.13%74,296
Apr 21, 20254.914.974.824.874.870.62%116,325
Apr 17, 20254.914.934.844.844.840.21%97,917
Apr 16, 20254.894.924.804.834.83-1.02%224,055
Apr 15, 20254.854.914.854.884.880.41%102,987
Apr 14, 20254.894.914.854.864.860.62%134,905
Apr 11, 20254.634.834.634.834.835.11%186,560
Apr 10, 20254.704.704.494.604.60-3.67%251,898
Apr 9, 20254.514.784.454.774.776.00%232,600
Apr 8, 20254.574.674.494.504.500.90%513,922
Apr 7, 20254.574.694.434.464.46-3.88%723,476
Apr 4, 20254.874.874.624.644.64-5.60%856,097
Apr 3, 20254.924.944.894.924.92-1.70%157,673
Apr 2, 20254.975.004.975.005.000.81%62,869
Apr 1, 20254.975.004.944.964.96-155,219
Mar 31, 20254.995.064.934.964.96-0.80%267,914
Mar 28, 20255.095.095.005.005.00-1.96%271,589
Mar 27, 20255.105.125.105.105.100.20%48,322
Mar 26, 20255.095.135.065.095.09-520,472