abrdn Emerging Markets ex-China Fund, Inc. (AEF)
NYSEAMERICAN: AEF · Real-Time Price · USD
8.96
-0.10 (-1.10%)
At close: Jul 15, 2026, 4:00 PM EDT
8.96
0.00 (0.00%)
After-hours: Jul 15, 2026, 4:10 PM EDT
AEF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 9.07 | 9.11 | 8.95 | 8.96 | 8.96 | -1.10% | 86,667 |
| Jul 14, 2026 | 9.07 | 9.09 | 8.98 | 9.06 | 9.06 | 1.34% | 128,131 |
| Jul 13, 2026 | 9.20 | 9.28 | 8.93 | 8.94 | 8.94 | -4.69% | 182,539 |
| Jul 10, 2026 | 9.29 | 9.39 | 9.26 | 9.38 | 9.38 | 1.08% | 94,090 |
| Jul 9, 2026 | 9.29 | 9.40 | 9.19 | 9.28 | 9.28 | 0.76% | 228,370 |
| Jul 8, 2026 | 9.06 | 9.22 | 8.94 | 9.21 | 9.21 | 1.43% | 77,638 |
| Jul 7, 2026 | 9.34 | 9.37 | 9.03 | 9.08 | 9.08 | -4.22% | 135,009 |
| Jul 6, 2026 | 9.30 | 9.55 | 9.30 | 9.48 | 9.48 | 3.16% | 158,787 |
| Jul 2, 2026 | 9.29 | 9.52 | 8.98 | 9.19 | 9.19 | -0.76% | 129,272 |
| Jul 1, 2026 | 9.52 | 9.52 | 9.11 | 9.26 | 9.26 | -3.54% | 195,783 |
| Jun 30, 2026 | 9.60 | 9.64 | 9.46 | 9.60 | 9.60 | 1.05% | 239,985 |
| Jun 29, 2026 | 9.25 | 9.54 | 9.13 | 9.50 | 9.50 | 2.81% | 339,060 |
| Jun 26, 2026 | 9.24 | 9.34 | 9.16 | 9.24 | 9.24 | -1.39% | 137,556 |
| Jun 25, 2026 | 9.56 | 9.69 | 9.26 | 9.37 | 9.37 | 0.75% | 174,495 |
| Jun 24, 2026 | 9.46 | 9.46 | 9.17 | 9.30 | 9.30 | -1.90% | 195,333 |
| Jun 23, 2026 | 9.51 | 9.51 | 9.17 | 9.48 | 9.48 | -3.27% | 251,863 |
| Jun 22, 2026 | 10.07 | 10.11 | 9.97 | 10.03 | 9.80 | 0.70% | 177,889 |
| Jun 18, 2026 | 10.00 | 10.08 | 9.86 | 9.96 | 9.73 | 2.26% | 187,251 |
| Jun 17, 2026 | 9.92 | 9.99 | 9.72 | 9.74 | 9.52 | -1.32% | 130,057 |
| Jun 16, 2026 | 10.03 | 10.09 | 9.80 | 9.87 | 9.64 | -1.50% | 97,154 |
| Jun 15, 2026 | 9.96 | 10.04 | 9.82 | 10.02 | 9.79 | 3.73% | 107,514 |
| Jun 12, 2026 | 9.46 | 9.67 | 9.46 | 9.66 | 9.44 | 2.11% | 97,988 |
| Jun 11, 2026 | 9.03 | 9.46 | 9.03 | 9.46 | 9.24 | 5.82% | 108,524 |
| Jun 10, 2026 | 9.12 | 9.22 | 8.88 | 8.94 | 8.73 | -1.76% | 141,748 |
| Jun 9, 2026 | 9.19 | 9.45 | 8.73 | 9.10 | 8.89 | 0.55% | 324,954 |
| Jun 8, 2026 | 9.10 | 9.16 | 8.94 | 9.05 | 8.84 | 1.46% | 187,312 |
| Jun 5, 2026 | 9.36 | 9.36 | 8.84 | 8.92 | 8.72 | -6.79% | 296,824 |
| Jun 4, 2026 | 9.75 | 9.75 | 9.46 | 9.57 | 9.35 | -2.64% | 280,602 |
| Jun 3, 2026 | 9.98 | 10.00 | 9.78 | 9.83 | 9.60 | -2.38% | 343,850 |
| Jun 2, 2026 | 10.08 | 10.14 | 10.02 | 10.07 | 9.84 | 0.20% | 143,857 |
| Jun 1, 2026 | 9.90 | 10.10 | 9.86 | 10.05 | 9.82 | 2.03% | 181,527 |
| May 29, 2026 | 9.92 | 9.97 | 9.85 | 9.85 | 9.62 | - | 109,270 |
| May 28, 2026 | 9.85 | 9.93 | 9.60 | 9.85 | 9.62 | - | 175,100 |
| May 27, 2026 | 9.74 | 9.89 | 9.72 | 9.85 | 9.62 | 1.55% | 190,437 |
| May 26, 2026 | 9.50 | 9.74 | 9.50 | 9.70 | 9.48 | 3.63% | 127,006 |
| May 22, 2026 | 9.40 | 9.46 | 9.31 | 9.36 | 9.15 | -0.11% | 72,287 |
| May 21, 2026 | 9.19 | 9.37 | 9.19 | 9.37 | 9.16 | 1.19% | 107,203 |
| May 20, 2026 | 9.06 | 9.26 | 9.03 | 9.26 | 9.05 | 2.66% | 73,454 |
| May 19, 2026 | 9.03 | 9.08 | 8.88 | 9.02 | 8.81 | -0.55% | 102,015 |
| May 18, 2026 | 9.19 | 9.28 | 8.92 | 9.07 | 8.86 | -0.98% | 136,357 |
| May 15, 2026 | 9.24 | 9.40 | 8.78 | 9.16 | 8.95 | -4.08% | 129,114 |
| May 14, 2026 | 9.62 | 9.69 | 9.54 | 9.55 | 9.33 | 0.42% | 72,169 |
| May 13, 2026 | 9.64 | 9.80 | 9.51 | 9.51 | 9.29 | -0.63% | 301,842 |
| May 12, 2026 | 9.79 | 9.84 | 9.46 | 9.57 | 9.35 | -3.33% | 127,950 |
| May 11, 2026 | 9.83 | 9.99 | 9.75 | 9.90 | 9.67 | 0.71% | 99,631 |
| May 8, 2026 | 9.84 | 9.86 | 9.80 | 9.83 | 9.60 | 0.82% | 130,315 |
| May 7, 2026 | 9.82 | 9.98 | 9.57 | 9.75 | 9.53 | -0.31% | 174,945 |
| May 6, 2026 | 9.64 | 9.79 | 9.58 | 9.78 | 9.56 | 3.16% | 161,343 |
| May 5, 2026 | 9.45 | 9.49 | 9.36 | 9.48 | 9.26 | 2.27% | 392,205 |
| May 4, 2026 | 9.24 | 9.32 | 9.17 | 9.27 | 9.06 | 0.76% | 156,689 |