abrdn Emerging Markets ex-China Fund, Inc. (AEF)
NYSEAMERICAN: AEF · Real-Time Price · USD
9.03
+0.23 (2.61%)
Apr 24, 2026, 4:00 PM EDT - Market closed
AEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 8.92 | 9.15 | 8.92 | 9.03 | 9.03 | 2.61% | 131,949 |
| Apr 23, 2026 | 8.95 | 9.00 | 8.69 | 8.80 | 8.80 | -1.90% | 122,875 |
| Apr 22, 2026 | 8.99 | 8.99 | 8.85 | 8.97 | 8.97 | 1.47% | 146,579 |
| Apr 21, 2026 | 9.01 | 9.02 | 8.83 | 8.84 | 8.84 | -1.56% | 214,587 |
| Apr 20, 2026 | 9.04 | 9.04 | 8.79 | 8.98 | 8.98 | -0.66% | 413,435 |
| Apr 17, 2026 | 8.72 | 9.04 | 8.66 | 9.04 | 9.04 | 5.73% | 728,726 |
| Apr 16, 2026 | 8.55 | 8.58 | 8.48 | 8.55 | 8.55 | 0.59% | 60,675 |
| Apr 15, 2026 | 8.45 | 8.56 | 8.41 | 8.50 | 8.50 | 0.24% | 101,800 |
| Apr 14, 2026 | 8.31 | 8.48 | 8.29 | 8.48 | 8.48 | 2.66% | 131,707 |
| Apr 13, 2026 | 8.09 | 8.26 | 8.02 | 8.26 | 8.26 | 1.60% | 109,896 |
| Apr 10, 2026 | 8.13 | 8.19 | 8.08 | 8.13 | 8.13 | 0.87% | 108,520 |
| Apr 9, 2026 | 7.95 | 8.10 | 7.93 | 8.06 | 8.06 | 0.75% | 142,267 |
| Apr 8, 2026 | 9.28 | 9.28 | 7.91 | 8.00 | 8.00 | 6.67% | 318,530 |
| Apr 7, 2026 | 7.45 | 7.50 | 7.38 | 7.50 | 7.50 | 0.94% | 105,956 |
| Apr 6, 2026 | 7.41 | 7.43 | 7.36 | 7.43 | 7.43 | 0.68% | 222,231 |
| Apr 2, 2026 | 7.40 | 7.50 | 7.20 | 7.38 | 7.38 | -1.60% | 99,513 |
| Apr 1, 2026 | 7.38 | 7.55 | 7.35 | 7.50 | 7.50 | 2.88% | 176,628 |
| Mar 31, 2026 | 7.00 | 7.29 | 7.00 | 7.29 | 7.29 | 5.35% | 168,187 |
| Mar 30, 2026 | 7.05 | 7.13 | 6.88 | 6.92 | 6.92 | -1.14% | 183,681 |
| Mar 27, 2026 | 7.07 | 7.16 | 6.99 | 7.00 | 7.00 | -1.69% | 244,379 |
| Mar 26, 2026 | 7.27 | 7.38 | 7.07 | 7.12 | 7.12 | -3.39% | 385,017 |
| Mar 25, 2026 | 7.39 | 7.50 | 7.35 | 7.37 | 7.37 | 1.10% | 180,780 |
| Mar 24, 2026 | 7.30 | 7.42 | 7.22 | 7.29 | 7.29 | -4.58% | 197,252 |
| Mar 23, 2026 | 7.60 | 7.72 | 7.56 | 7.64 | 7.43 | 2.41% | 141,988 |
| Mar 20, 2026 | 7.66 | 7.67 | 7.42 | 7.46 | 7.25 | -2.86% | 137,957 |
| Mar 19, 2026 | 7.62 | 7.70 | 7.51 | 7.68 | 7.47 | -0.26% | 179,375 |
| Mar 18, 2026 | 7.78 | 7.86 | 7.65 | 7.70 | 7.49 | -1.28% | 143,442 |
| Mar 17, 2026 | 7.77 | 7.84 | 7.73 | 7.80 | 7.59 | 1.17% | 135,133 |
| Mar 16, 2026 | 7.58 | 7.71 | 7.58 | 7.71 | 7.50 | 4.05% | 171,729 |
| Mar 13, 2026 | 7.55 | 7.65 | 7.40 | 7.41 | 7.21 | -1.59% | 115,411 |
| Mar 12, 2026 | 7.78 | 7.85 | 7.53 | 7.53 | 7.32 | -3.95% | 319,235 |
| Mar 11, 2026 | 7.80 | 7.92 | 7.76 | 7.84 | 7.62 | 0.77% | 114,076 |
| Mar 10, 2026 | 7.73 | 7.92 | 7.69 | 7.78 | 7.57 | 1.70% | 54,981 |
| Mar 9, 2026 | 7.60 | 7.65 | 7.38 | 7.65 | 7.44 | -0.39% | 331,382 |
| Mar 6, 2026 | 7.81 | 7.89 | 7.62 | 7.68 | 7.47 | -2.04% | 296,650 |
| Mar 5, 2026 | 8.12 | 8.14 | 7.72 | 7.84 | 7.62 | -4.74% | 206,186 |
| Mar 4, 2026 | 8.17 | 8.27 | 8.07 | 8.23 | 8.00 | 1.23% | 374,646 |
| Mar 3, 2026 | 8.29 | 8.50 | 7.91 | 8.13 | 7.91 | -5.24% | 186,761 |
| Mar 2, 2026 | 8.54 | 8.65 | 8.45 | 8.58 | 8.34 | -1.49% | 194,606 |
| Feb 27, 2026 | 8.69 | 8.77 | 8.68 | 8.71 | 8.47 | -0.23% | 118,469 |
| Feb 26, 2026 | 8.86 | 8.86 | 8.71 | 8.73 | 8.49 | -1.80% | 208,688 |
| Feb 25, 2026 | 8.93 | 8.93 | 8.78 | 8.89 | 8.65 | 1.60% | 234,711 |
| Feb 24, 2026 | 8.60 | 8.77 | 8.59 | 8.75 | 8.51 | 2.34% | 261,186 |
| Feb 23, 2026 | 8.66 | 8.67 | 8.52 | 8.55 | 8.31 | -1.27% | 100,497 |
| Feb 20, 2026 | 8.32 | 8.66 | 8.32 | 8.66 | 8.42 | 4.84% | 340,008 |
| Feb 19, 2026 | 8.25 | 8.38 | 8.22 | 8.26 | 8.03 | -0.72% | 122,313 |
| Feb 18, 2026 | 8.34 | 8.40 | 8.29 | 8.32 | 8.09 | -0.24% | 120,825 |
| Feb 17, 2026 | 8.30 | 8.34 | 8.25 | 8.34 | 8.11 | 0.24% | 124,547 |
| Feb 13, 2026 | 8.27 | 8.32 | 8.17 | 8.32 | 8.09 | 0.60% | 188,785 |
| Feb 12, 2026 | 8.33 | 8.35 | 8.17 | 8.27 | 8.04 | -0.24% | 140,916 |