abrdn Emerging Markets ex-China Fund, Inc. (AEF)
NYSEAMERICAN: AEF · Real-Time Price · USD
8.33
-0.02 (-0.24%)
Oct 23, 2026, 4:00 PM EDT - Market closed
AEF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.33 | 8.33 | 8.24 | 8.33 | 8.33 | -0.24% | 91,099 |
| Oct 22, 2026 | 8.40 | 8.52 | 8.28 | 8.35 | 8.35 | -2.22% | 77,645 |
| Oct 21, 2026 | 8.63 | 8.64 | 8.52 | 8.54 | 8.54 | -0.81% | 77,832 |
| Oct 20, 2026 | 8.54 | 8.64 | 8.50 | 8.61 | 8.61 | -0.23% | 78,157 |
| Oct 19, 2026 | 8.65 | 8.65 | 8.56 | 8.63 | 8.63 | - | 83,251 |
| Oct 16, 2026 | 8.68 | 8.69 | 8.55 | 8.63 | 8.63 | -0.35% | 73,159 |
| Oct 15, 2026 | 8.68 | 8.69 | 8.21 | 8.66 | 8.66 | -2.37% | 142,295 |
| Oct 14, 2026 | 8.97 | 8.97 | 8.86 | 8.87 | 8.87 | -2.21% | 76,908 |
| Oct 13, 2026 | 9.10 | 9.22 | 9.06 | 9.07 | 9.07 | -1.52% | 77,160 |
| Oct 12, 2026 | 9.33 | 9.38 | 9.20 | 9.21 | 9.21 | -1.60% | 70,799 |
| Oct 9, 2026 | 9.39 | 9.41 | 9.27 | 9.36 | 9.36 | 1.08% | 90,858 |
| Oct 8, 2026 | 9.39 | 9.41 | 9.17 | 9.26 | 9.26 | -2.22% | 54,270 |
| Oct 7, 2026 | 9.51 | 9.59 | 9.39 | 9.47 | 9.47 | -1.87% | 60,487 |
| Oct 6, 2026 | 9.75 | 9.75 | 9.62 | 9.65 | 9.65 | -0.92% | 82,839 |
| Oct 5, 2026 | 9.65 | 9.75 | 9.62 | 9.74 | 9.74 | 1.46% | 71,561 |
| Oct 2, 2026 | 9.53 | 9.60 | 9.45 | 9.60 | 9.60 | 2.78% | 79,312 |
| Oct 1, 2026 | 9.49 | 9.53 | 9.21 | 9.34 | 9.34 | -1.16% | 123,198 |
| Sep 30, 2026 | 9.62 | 9.63 | 9.42 | 9.45 | 9.45 | -1.15% | 163,035 |
| Sep 29, 2026 | 9.52 | 9.61 | 9.52 | 9.56 | 9.56 | 0.74% | 103,337 |
| Sep 28, 2026 | 9.66 | 9.66 | 9.34 | 9.49 | 9.49 | -2.57% | 102,057 |
| Sep 25, 2026 | 9.68 | 9.74 | 9.66 | 9.74 | 9.74 | 1.56% | 140,768 |
| Sep 24, 2026 | 9.63 | 9.65 | 9.50 | 9.59 | 9.59 | - | 50,268 |
| Sep 23, 2026 | 9.79 | 9.89 | 9.57 | 9.59 | 9.59 | -2.44% | 65,237 |
| Sep 22, 2026 | 9.78 | 9.88 | 9.78 | 9.83 | 9.83 | 0.41% | 117,505 |
| Sep 21, 2026 | 9.98 | 10.06 | 9.97 | 10.05 | 9.79 | 2.66% | 207,981 |
| Sep 18, 2026 | 9.81 | 9.81 | 9.68 | 9.79 | 9.54 | 0.51% | 88,318 |
| Sep 17, 2026 | 9.65 | 9.86 | 9.61 | 9.74 | 9.49 | 2.42% | 212,558 |
| Sep 16, 2026 | 9.68 | 9.71 | 9.50 | 9.51 | 9.26 | 0.21% | 81,932 |
| Sep 15, 2026 | 9.66 | 9.66 | 9.49 | 9.49 | 9.24 | -2.06% | 86,510 |
| Sep 14, 2026 | 9.73 | 9.73 | 9.50 | 9.69 | 9.44 | -2.32% | 120,303 |
| Sep 11, 2026 | 10.03 | 10.03 | 9.84 | 9.92 | 9.66 | 1.22% | 52,226 |
| Sep 10, 2026 | 9.91 | 9.97 | 9.80 | 9.80 | 9.55 | -2.49% | 65,781 |
| Sep 9, 2026 | 9.96 | 10.07 | 9.96 | 10.05 | 9.79 | 0.70% | 141,183 |
| Sep 8, 2026 | 9.91 | 9.99 | 9.90 | 9.98 | 9.72 | 1.53% | 93,120 |
| Sep 4, 2026 | 9.70 | 9.90 | 9.67 | 9.83 | 9.58 | 1.97% | 166,871 |
| Sep 3, 2026 | 9.60 | 9.65 | 9.58 | 9.64 | 9.39 | 0.42% | 49,304 |
| Sep 2, 2026 | 9.55 | 9.62 | 9.50 | 9.60 | 9.35 | - | 53,516 |
| Sep 1, 2026 | 9.52 | 9.60 | 9.48 | 9.60 | 9.35 | 0.52% | 91,401 |
| Aug 31, 2026 | 9.45 | 9.60 | 9.45 | 9.55 | 9.30 | 0.63% | 45,406 |
| Aug 28, 2026 | 9.61 | 9.68 | 9.45 | 9.49 | 9.24 | 0.64% | 56,929 |
| Aug 27, 2026 | 9.68 | 9.73 | 9.42 | 9.43 | 9.19 | -1.36% | 87,970 |
| Aug 26, 2026 | 9.59 | 9.62 | 9.56 | 9.56 | 9.31 | -0.93% | 53,772 |
| Aug 25, 2026 | 9.35 | 9.65 | 9.35 | 9.65 | 9.40 | 4.10% | 81,703 |
| Aug 24, 2026 | 9.31 | 9.32 | 9.20 | 9.27 | 9.03 | -1.28% | 50,556 |
| Aug 21, 2026 | 9.44 | 9.44 | 9.31 | 9.39 | 9.15 | 0.54% | 87,266 |
| Aug 20, 2026 | 9.18 | 9.34 | 9.18 | 9.34 | 9.10 | 1.41% | 41,237 |
| Aug 19, 2026 | 9.13 | 9.26 | 9.07 | 9.21 | 8.97 | 1.77% | 113,322 |
| Aug 18, 2026 | 9.25 | 9.33 | 9.03 | 9.05 | 8.82 | -3.93% | 95,036 |
| Aug 17, 2026 | 9.60 | 9.62 | 9.42 | 9.42 | 9.18 | -1.05% | 98,079 |
| Aug 14, 2026 | 9.51 | 9.52 | 9.42 | 9.52 | 9.27 | 0.32% | 59,985 |