Abrdn Emerging Markets Equity Income Fund Inc (AEF)
NYSEAMERICAN: AEF · Real-Time Price · USD
5.50
-0.14 (-2.48%)
At close: Feb 21, 2025, 4:00 PM
5.52
+0.02 (0.36%)
After-hours: Feb 21, 2025, 6:16 PM EST
AEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 5.63 | 5.63 | 5.48 | 5.50 | 5.50 | -2.48% | 151,253 |
| Feb 20, 2025 | 5.58 | 5.67 | 5.58 | 5.64 | 5.64 | 1.26% | 189,620 |
| Feb 19, 2025 | 5.57 | 5.59 | 5.54 | 5.57 | 5.57 | 0.36% | 168,654 |
| Feb 18, 2025 | 5.54 | 5.58 | 5.54 | 5.55 | 5.55 | 0.54% | 428,011 |
| Feb 14, 2025 | 5.48 | 5.54 | 5.48 | 5.52 | 5.52 | 0.91% | 335,652 |
| Feb 13, 2025 | 5.42 | 5.48 | 5.42 | 5.47 | 5.47 | 0.64% | 297,444 |
| Feb 12, 2025 | 5.40 | 5.45 | 5.39 | 5.44 | 5.44 | 0.42% | 760,675 |
| Feb 11, 2025 | 5.42 | 5.44 | 5.41 | 5.41 | 5.41 | -0.70% | 308,582 |
| Feb 10, 2025 | 5.45 | 5.47 | 5.44 | 5.45 | 5.45 | 0.74% | 545,500 |
| Feb 7, 2025 | 5.43 | 5.46 | 5.40 | 5.41 | 5.41 | - | 284,213 |
| Feb 6, 2025 | 5.43 | 5.43 | 5.40 | 5.41 | 5.41 | - | 346,411 |
| Feb 5, 2025 | 5.42 | 5.42 | 5.39 | 5.41 | 5.41 | -0.18% | 248,878 |
| Feb 4, 2025 | 5.34 | 5.43 | 5.34 | 5.42 | 5.42 | 1.88% | 193,791 |
| Feb 3, 2025 | 5.29 | 5.32 | 5.28 | 5.32 | 5.32 | -0.37% | 249,535 |
| Jan 31, 2025 | 5.42 | 5.43 | 5.34 | 5.34 | 5.34 | -1.48% | 250,434 |
| Jan 30, 2025 | 5.41 | 5.45 | 5.38 | 5.42 | 5.42 | 0.93% | 446,999 |
| Jan 29, 2025 | 5.39 | 5.41 | 5.35 | 5.37 | 5.37 | 0.19% | 278,774 |
| Jan 28, 2025 | 5.33 | 5.38 | 5.31 | 5.36 | 5.36 | 0.37% | 448,920 |
| Jan 27, 2025 | 5.36 | 5.38 | 5.31 | 5.34 | 5.34 | -1.57% | 186,772 |
| Jan 24, 2025 | 5.41 | 5.44 | 5.40 | 5.43 | 5.43 | 0.46% | 121,185 |
| Jan 23, 2025 | 5.38 | 5.40 | 5.36 | 5.40 | 5.40 | 0.56% | 102,975 |
| Jan 22, 2025 | 5.41 | 5.43 | 5.36 | 5.37 | 5.37 | 1.61% | 253,559 |
| Jan 21, 2025 | 5.23 | 5.32 | 5.23 | 5.29 | 5.29 | 1.25% | 75,272 |
| Jan 17, 2025 | 5.15 | 5.23 | 5.15 | 5.22 | 5.22 | 1.56% | 76,930 |
| Jan 16, 2025 | 5.16 | 5.17 | 5.11 | 5.14 | 5.14 | 0.19% | 600,635 |
| Jan 15, 2025 | 5.18 | 5.18 | 5.12 | 5.13 | 5.13 | -0.19% | 270,995 |
| Jan 14, 2025 | 5.13 | 5.16 | 5.11 | 5.14 | 5.14 | 0.78% | 193,603 |
| Jan 13, 2025 | 5.11 | 5.13 | 5.08 | 5.10 | 5.10 | -0.58% | 191,049 |
| Jan 10, 2025 | 5.21 | 5.25 | 5.13 | 5.13 | 5.13 | -2.29% | 133,867 |
| Jan 8, 2025 | 5.23 | 5.25 | 5.21 | 5.25 | 5.25 | -0.47% | 69,420 |
| Jan 7, 2025 | 5.27 | 5.28 | 5.23 | 5.28 | 5.28 | 0.29% | 249,815 |
| Jan 6, 2025 | 5.28 | 5.31 | 5.23 | 5.26 | 5.26 | 0.29% | 58,639 |
| Jan 3, 2025 | 5.23 | 5.25 | 5.23 | 5.25 | 5.25 | 0.67% | 111,459 |
| Jan 2, 2025 | 5.21 | 5.22 | 5.19 | 5.21 | 5.21 | 0.39% | 46,158 |
| Dec 31, 2024 | 5.23 | 5.23 | 5.17 | 5.19 | 5.19 | -0.38% | 135,288 |
| Dec 30, 2024 | 5.21 | 5.24 | 5.20 | 5.21 | 5.21 | -2.43% | 190,878 |
| Dec 27, 2024 | 5.38 | 5.40 | 5.34 | 5.34 | 5.24 | -1.29% | 166,169 |
| Dec 26, 2024 | 5.44 | 5.45 | 5.40 | 5.41 | 5.31 | -0.55% | 98,316 |
| Dec 24, 2024 | 5.42 | 5.45 | 5.42 | 5.44 | 5.34 | 0.55% | 82,621 |
| Dec 23, 2024 | 5.34 | 5.41 | 5.32 | 5.41 | 5.31 | 1.12% | 114,895 |
| Dec 20, 2024 | 5.25 | 5.37 | 5.25 | 5.35 | 5.25 | 1.33% | 184,923 |
| Dec 19, 2024 | 5.34 | 5.34 | 5.26 | 5.28 | 5.18 | -0.19% | 138,703 |
| Dec 18, 2024 | 5.41 | 5.42 | 5.27 | 5.29 | 5.19 | -2.22% | 144,211 |
| Dec 17, 2024 | 5.41 | 5.44 | 5.38 | 5.41 | 5.31 | -0.37% | 166,929 |
| Dec 16, 2024 | 5.44 | 5.48 | 5.43 | 5.43 | 5.33 | -0.73% | 144,835 |
| Dec 13, 2024 | 5.48 | 5.51 | 5.46 | 5.47 | 5.37 | -0.18% | 103,717 |
| Dec 12, 2024 | 5.51 | 5.52 | 5.48 | 5.48 | 5.38 | -0.72% | 200,312 |
| Dec 11, 2024 | 5.48 | 5.54 | 5.45 | 5.52 | 5.42 | 3.76% | 464,749 |
| Dec 10, 2024 | 5.42 | 5.42 | 5.32 | 5.32 | 5.22 | -2.21% | 136,574 |
| Dec 9, 2024 | 5.40 | 5.48 | 5.40 | 5.44 | 5.34 | 2.26% | 100,632 |
| Dec 6, 2024 | 5.34 | 5.35 | 5.29 | 5.32 | 5.22 | -0.37% | 71,745 |
| Dec 5, 2024 | 5.29 | 5.36 | 5.29 | 5.34 | 5.24 | 1.14% | 106,321 |
| Dec 4, 2024 | 5.26 | 5.29 | 5.25 | 5.28 | 5.18 | 0.57% | 70,037 |
| Dec 3, 2024 | 5.20 | 5.25 | 5.18 | 5.25 | 5.15 | 0.19% | 97,331 |
| Dec 2, 2024 | 5.22 | 5.26 | 5.22 | 5.24 | 5.14 | - | 82,241 |
| Nov 29, 2024 | 5.20 | 5.24 | 5.19 | 5.24 | 5.14 | 0.19% | 54,127 |
| Nov 27, 2024 | 5.22 | 5.25 | 5.20 | 5.23 | 5.13 | 0.38% | 103,011 |
| Nov 26, 2024 | 5.23 | 5.25 | 5.21 | 5.21 | 5.11 | -0.38% | 65,267 |
| Nov 25, 2024 | 5.22 | 5.26 | 5.20 | 5.23 | 5.13 | 0.38% | 81,121 |
| Nov 22, 2024 | 5.19 | 5.23 | 5.18 | 5.21 | 5.11 | 0.39% | 104,237 |
| Nov 21, 2024 | 5.22 | 5.24 | 5.18 | 5.19 | 5.09 | -0.57% | 97,832 |
| Nov 20, 2024 | 5.23 | 5.25 | 5.21 | 5.22 | 5.12 | -0.38% | 61,116 |
| Nov 19, 2024 | 5.24 | 5.26 | 5.21 | 5.24 | 5.14 | -0.38% | 59,449 |
| Nov 18, 2024 | 5.22 | 5.26 | 5.22 | 5.26 | 5.16 | 1.15% | 68,923 |
| Nov 15, 2024 | 5.23 | 5.24 | 5.20 | 5.20 | 5.10 | -0.76% | 57,144 |
| Nov 14, 2024 | 5.26 | 5.30 | 5.23 | 5.24 | 5.14 | -0.57% | 92,699 |
| Nov 13, 2024 | 5.27 | 5.28 | 5.25 | 5.27 | 5.17 | -0.34% | 26,014 |
| Nov 12, 2024 | 5.33 | 5.34 | 5.27 | 5.29 | 5.19 | -1.89% | 117,101 |
| Nov 11, 2024 | 5.36 | 5.42 | 5.36 | 5.39 | 5.29 | -0.19% | 99,242 |
| Nov 8, 2024 | 5.44 | 5.45 | 5.37 | 5.40 | 5.30 | -2.70% | 99,608 |
| Nov 7, 2024 | 5.42 | 5.55 | 5.42 | 5.55 | 5.45 | 3.16% | 87,103 |
| Nov 6, 2024 | 5.39 | 5.41 | 5.34 | 5.38 | 5.28 | -1.65% | 201,077 |
| Nov 5, 2024 | 5.43 | 5.48 | 5.43 | 5.47 | 5.37 | 1.30% | 110,973 |
| Nov 4, 2024 | 5.41 | 5.44 | 5.39 | 5.40 | 5.30 | 0.75% | 55,441 |
| Nov 1, 2024 | 5.38 | 5.41 | 5.35 | 5.36 | 5.26 | -0.56% | 36,797 |
| Oct 31, 2024 | 5.38 | 5.39 | 5.33 | 5.39 | 5.29 | -0.37% | 38,598 |
| Oct 30, 2024 | 5.43 | 5.46 | 5.37 | 5.41 | 5.31 | -1.28% | 34,484 |
| Oct 29, 2024 | 5.47 | 5.49 | 5.45 | 5.48 | 5.38 | -0.18% | 52,840 |
| Oct 28, 2024 | 5.49 | 5.49 | 5.46 | 5.49 | 5.39 | - | 126,212 |
| Oct 25, 2024 | 5.49 | 5.54 | 5.46 | 5.49 | 5.39 | - | 21,604 |
| Oct 24, 2024 | 5.43 | 5.51 | 5.43 | 5.49 | 5.39 | 0.18% | 80,963 |
| Oct 23, 2024 | 5.52 | 5.58 | 5.48 | 5.48 | 5.38 | -1.97% | 68,220 |
| Oct 22, 2024 | 5.51 | 5.59 | 5.51 | 5.59 | 5.49 | 1.27% | 106,961 |
| Oct 21, 2024 | 5.51 | 5.54 | 5.51 | 5.52 | 5.42 | -0.54% | 27,772 |
| Oct 18, 2024 | 5.59 | 5.60 | 5.53 | 5.55 | 5.45 | 0.18% | 47,688 |
| Oct 17, 2024 | 5.53 | 5.54 | 5.51 | 5.54 | 5.44 | -0.36% | 321,326 |
| Oct 16, 2024 | 5.54 | 5.57 | 5.54 | 5.56 | 5.46 | 0.54% | 106,391 |
| Oct 15, 2024 | 5.63 | 5.69 | 5.52 | 5.53 | 5.43 | -1.95% | 44,835 |
| Oct 14, 2024 | 5.64 | 5.67 | 5.62 | 5.64 | 5.53 | -0.70% | 52,604 |
| Oct 11, 2024 | 5.65 | 5.68 | 5.63 | 5.68 | 5.57 | 0.35% | 39,431 |
| Oct 10, 2024 | 5.65 | 5.67 | 5.62 | 5.66 | 5.55 | -0.18% | 54,543 |
| Oct 9, 2024 | 5.63 | 5.73 | 5.63 | 5.67 | 5.56 | -0.35% | 65,015 |
| Oct 8, 2024 | 5.71 | 5.77 | 5.65 | 5.69 | 5.58 | -2.57% | 90,580 |
| Oct 7, 2024 | 5.82 | 5.84 | 5.76 | 5.84 | 5.73 | 0.69% | 80,317 |
| Oct 4, 2024 | 5.74 | 5.80 | 5.73 | 5.80 | 5.69 | 1.75% | 73,089 |
| Oct 3, 2024 | 5.75 | 5.76 | 5.70 | 5.70 | 5.59 | -1.72% | 71,740 |
| Oct 2, 2024 | 5.80 | 5.82 | 5.77 | 5.80 | 5.69 | 0.69% | 111,123 |
| Oct 1, 2024 | 5.68 | 5.76 | 5.65 | 5.76 | 5.65 | 2.22% | 57,595 |
| Sep 30, 2024 | 5.73 | 5.77 | 5.63 | 5.64 | 5.53 | -2.17% | 95,280 |
| Sep 27, 2024 | 5.73 | 5.77 | 5.73 | 5.76 | 5.65 | 0.96% | 82,035 |