abrdn Emerging Markets ex-China Fund, Inc. (AEF)
NYSEAMERICAN: AEF · Real-Time Price · USD
9.19
-0.38 (-3.97%)
Jun 5, 2026, 10:23 AM EDT - Market open
AEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 9.75 | 9.75 | 9.46 | 9.57 | 9.57 | -2.64% | 279,602 |
| Jun 3, 2026 | 9.98 | 10.00 | 9.78 | 9.83 | 9.83 | -2.38% | 343,850 |
| Jun 2, 2026 | 10.08 | 10.14 | 10.02 | 10.07 | 10.07 | 0.20% | 143,857 |
| Jun 1, 2026 | 9.90 | 10.10 | 9.86 | 10.05 | 10.05 | 2.03% | 181,527 |
| May 29, 2026 | 9.92 | 9.97 | 9.85 | 9.85 | 9.85 | - | 109,270 |
| May 28, 2026 | 9.85 | 9.93 | 9.60 | 9.85 | 9.85 | - | 175,100 |
| May 27, 2026 | 9.74 | 9.89 | 9.72 | 9.85 | 9.85 | 1.55% | 190,437 |
| May 26, 2026 | 9.50 | 9.74 | 9.50 | 9.70 | 9.70 | 3.63% | 127,006 |
| May 22, 2026 | 9.40 | 9.46 | 9.31 | 9.36 | 9.36 | -0.11% | 72,287 |
| May 21, 2026 | 9.19 | 9.37 | 9.19 | 9.37 | 9.37 | 1.19% | 107,193 |
| May 20, 2026 | 9.06 | 9.26 | 9.03 | 9.26 | 9.26 | 2.66% | 73,454 |
| May 19, 2026 | 9.03 | 9.08 | 8.88 | 9.02 | 9.02 | -0.55% | 102,015 |
| May 18, 2026 | 9.19 | 9.28 | 8.92 | 9.07 | 9.07 | -0.98% | 136,357 |
| May 15, 2026 | 9.24 | 9.40 | 8.78 | 9.16 | 9.16 | -4.08% | 129,114 |
| May 14, 2026 | 9.62 | 9.69 | 9.54 | 9.55 | 9.55 | 0.42% | 72,169 |
| May 13, 2026 | 9.64 | 9.80 | 9.51 | 9.51 | 9.51 | -0.63% | 301,842 |
| May 12, 2026 | 9.79 | 9.84 | 9.46 | 9.57 | 9.57 | -3.33% | 127,950 |
| May 11, 2026 | 9.83 | 9.99 | 9.75 | 9.90 | 9.90 | 0.71% | 99,631 |
| May 8, 2026 | 9.84 | 9.86 | 9.80 | 9.83 | 9.83 | 0.82% | 130,315 |
| May 7, 2026 | 9.82 | 9.98 | 9.57 | 9.75 | 9.75 | -0.31% | 174,945 |
| May 6, 2026 | 9.64 | 9.79 | 9.58 | 9.78 | 9.78 | 3.16% | 161,343 |
| May 5, 2026 | 9.45 | 9.49 | 9.36 | 9.48 | 9.48 | 2.27% | 392,205 |
| May 4, 2026 | 9.24 | 9.32 | 9.17 | 9.27 | 9.27 | 0.76% | 156,689 |
| May 1, 2026 | 9.14 | 9.21 | 9.10 | 9.20 | 9.20 | 0.33% | 124,427 |
| Apr 30, 2026 | 9.08 | 9.20 | 8.98 | 9.17 | 9.17 | 1.78% | 176,085 |
| Apr 29, 2026 | 9.00 | 9.05 | 8.92 | 9.01 | 9.01 | 0.33% | 88,167 |
| Apr 28, 2026 | 8.93 | 9.06 | 8.87 | 8.98 | 8.98 | -0.88% | 123,203 |
| Apr 27, 2026 | 9.10 | 9.14 | 9.00 | 9.06 | 9.06 | 0.33% | 234,019 |
| 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% | 214,601 |
| 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% | 728,894 |
| 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% | 115,446 |
| 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% | 176,728 |
| 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% | 385,057 |
| Mar 25, 2026 | 7.39 | 7.50 | 7.35 | 7.37 | 7.37 | 1.10% | 180,780 |