abrdn Emerging Markets ex-China Fund, Inc. (AEF)
NYSEAMERICAN: AEF · Real-Time Price · USD
7.80
-0.05 (-0.64%)
Feb 2, 2026, 4:00 PM EST - Market closed
AEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 7.79 | 7.80 | 7.64 | 7.80 | 7.80 | -0.64% | 221,550 |
| Jan 30, 2026 | 7.97 | 7.97 | 7.81 | 7.85 | 7.85 | -1.75% | 79,978 |
| Jan 29, 2026 | 8.04 | 8.06 | 7.86 | 7.99 | 7.99 | -0.62% | 136,070 |
| Jan 28, 2026 | 8.09 | 8.09 | 7.90 | 8.04 | 8.04 | 0.75% | 245,770 |
| Jan 27, 2026 | 7.95 | 8.01 | 7.95 | 7.98 | 7.98 | 1.53% | 151,167 |
| Jan 26, 2026 | 7.79 | 7.87 | 7.79 | 7.86 | 7.86 | 1.29% | 191,307 |
| Jan 23, 2026 | 7.71 | 7.77 | 7.67 | 7.76 | 7.76 | 0.65% | 77,762 |
| Jan 22, 2026 | 7.67 | 7.74 | 7.61 | 7.71 | 7.71 | 1.31% | 141,411 |
| Jan 21, 2026 | 7.52 | 7.65 | 7.49 | 7.61 | 7.61 | 1.74% | 219,628 |
| Jan 20, 2026 | 7.42 | 7.51 | 7.42 | 7.48 | 7.48 | 0.54% | 131,422 |
| Jan 16, 2026 | 7.49 | 7.54 | 7.38 | 7.44 | 7.44 | -0.53% | 1,234,478 |
| Jan 15, 2026 | 7.50 | 7.50 | 7.41 | 7.48 | 7.48 | 1.08% | 337,459 |
| Jan 14, 2026 | 7.47 | 7.48 | 7.39 | 7.40 | 7.40 | -0.80% | 230,160 |
| Jan 13, 2026 | 7.40 | 7.48 | 7.38 | 7.46 | 7.46 | 0.54% | 368,524 |
| Jan 12, 2026 | 7.38 | 7.42 | 7.29 | 7.42 | 7.42 | 0.68% | 239,625 |
| Jan 9, 2026 | 7.22 | 7.39 | 7.22 | 7.37 | 7.37 | 2.50% | 315,876 |
| Jan 8, 2026 | 7.30 | 7.35 | 7.15 | 7.19 | 7.19 | -1.64% | 197,951 |
| Jan 7, 2026 | 7.27 | 7.33 | 7.18 | 7.31 | 7.31 | - | 246,788 |
| Jan 6, 2026 | 7.25 | 7.33 | 7.23 | 7.31 | 7.31 | 1.67% | 284,074 |
| Jan 5, 2026 | 7.20 | 7.25 | 7.17 | 7.19 | 7.19 | 0.84% | 149,789 |
| Jan 2, 2026 | 7.09 | 7.14 | 7.08 | 7.13 | 7.13 | 1.86% | 172,057 |
| Dec 31, 2025 | 7.07 | 7.07 | 7.00 | 7.00 | 7.00 | -2.91% | 172,331 |
| Dec 30, 2025 | 7.16 | 7.23 | 7.15 | 7.21 | 7.03 | 1.41% | 297,564 |
| Dec 29, 2025 | 7.08 | 7.15 | 7.04 | 7.11 | 6.93 | 0.28% | 99,395 |
| Dec 26, 2025 | 6.97 | 7.11 | 6.96 | 7.09 | 6.91 | 2.46% | 187,175 |
| Dec 24, 2025 | 6.95 | 6.96 | 6.91 | 6.92 | 6.75 | 0.14% | 35,140 |
| Dec 23, 2025 | 6.92 | 6.96 | 6.87 | 6.91 | 6.74 | 0.14% | 125,123 |
| Dec 22, 2025 | 6.94 | 6.97 | 6.88 | 6.90 | 6.73 | 0.29% | 131,928 |
| Dec 19, 2025 | 6.88 | 7.00 | 6.82 | 6.88 | 6.71 | 0.15% | 501,887 |
| Dec 18, 2025 | 6.80 | 6.88 | 6.75 | 6.87 | 6.70 | 2.08% | 121,489 |
| Dec 17, 2025 | 6.79 | 6.86 | 6.72 | 6.73 | 6.56 | -0.74% | 61,249 |
| Dec 16, 2025 | 6.85 | 6.93 | 6.78 | 6.78 | 6.61 | -1.60% | 115,108 |
| Dec 15, 2025 | 6.96 | 6.96 | 6.88 | 6.89 | 6.72 | -0.29% | 115,163 |
| Dec 12, 2025 | 7.00 | 7.05 | 6.86 | 6.91 | 6.74 | -1.00% | 83,264 |
| Dec 11, 2025 | 7.00 | 7.02 | 6.97 | 6.98 | 6.81 | -1.13% | 126,351 |
| Dec 10, 2025 | 7.01 | 7.11 | 7.00 | 7.06 | 6.88 | 1.29% | 515,673 |
| Dec 9, 2025 | 7.03 | 7.03 | 6.92 | 6.97 | 6.80 | -0.36% | 84,342 |
| Dec 8, 2025 | 6.91 | 7.00 | 6.67 | 7.00 | 6.82 | 1.82% | 292,295 |
| Dec 5, 2025 | 6.86 | 6.92 | 6.86 | 6.87 | 6.70 | 0.59% | 92,360 |
| Dec 4, 2025 | 6.80 | 6.83 | 6.79 | 6.83 | 6.66 | 0.44% | 67,288 |
| Dec 3, 2025 | 6.77 | 6.80 | 6.73 | 6.80 | 6.63 | 0.74% | 84,663 |
| Dec 2, 2025 | 6.76 | 6.78 | 6.72 | 6.75 | 6.58 | 0.45% | 117,828 |
| Dec 1, 2025 | 6.71 | 6.75 | 6.71 | 6.72 | 6.55 | -0.15% | 49,383 |
| Nov 28, 2025 | 6.70 | 6.76 | 6.69 | 6.73 | 6.56 | 0.45% | 127,700 |
| Nov 26, 2025 | 6.65 | 6.71 | 6.65 | 6.70 | 6.53 | 2.13% | 114,038 |
| Nov 25, 2025 | 6.50 | 6.59 | 6.50 | 6.56 | 6.40 | 0.61% | 52,154 |
| Nov 24, 2025 | 6.50 | 6.52 | 6.42 | 6.52 | 6.36 | 0.46% | 125,118 |
| Nov 21, 2025 | 6.50 | 6.53 | 6.41 | 6.49 | 6.33 | -0.15% | 71,589 |
| Nov 20, 2025 | 6.62 | 6.66 | 6.50 | 6.50 | 6.34 | -1.07% | 65,907 |
| Nov 19, 2025 | 6.61 | 6.66 | 6.52 | 6.57 | 6.41 | -1.20% | 171,623 |