abrdn Emerging Markets ex-China Fund, Inc. (AEF)
NYSEAMERICAN: AEF · Real-Time Price · USD
9.92
+0.12 (1.22%)
At close: Sep 11, 2026, 4:00 PM EDT
9.80
-0.12 (-1.21%)
Pre-market: Sep 14, 2026, 4:58 AM EDT
AEF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 10.03 | 10.03 | 9.84 | 9.92 | 9.92 | 1.22% | 52,226 |
| Sep 10, 2026 | 9.91 | 9.97 | 9.80 | 9.80 | 9.80 | -2.49% | 65,544 |
| Sep 9, 2026 | 9.96 | 10.07 | 9.96 | 10.05 | 10.05 | 0.70% | 141,082 |
| Sep 8, 2026 | 9.91 | 9.99 | 9.90 | 9.98 | 9.98 | 1.53% | 93,098 |
| Sep 4, 2026 | 9.70 | 9.90 | 9.67 | 9.83 | 9.83 | 1.97% | 166,871 |
| Sep 3, 2026 | 9.60 | 9.65 | 9.58 | 9.64 | 9.64 | 0.42% | 49,294 |
| Sep 2, 2026 | 9.55 | 9.62 | 9.50 | 9.60 | 9.60 | - | 53,515 |
| Sep 1, 2026 | 9.52 | 9.60 | 9.48 | 9.60 | 9.60 | 0.52% | 91,301 |
| Aug 31, 2026 | 9.45 | 9.60 | 9.45 | 9.55 | 9.55 | 0.63% | 45,406 |
| Aug 28, 2026 | 9.61 | 9.68 | 9.45 | 9.49 | 9.49 | 0.64% | 56,928 |
| Aug 27, 2026 | 9.68 | 9.73 | 9.42 | 9.43 | 9.43 | -1.36% | 87,969 |
| Aug 26, 2026 | 9.59 | 9.62 | 9.56 | 9.56 | 9.56 | -0.93% | 53,763 |
| Aug 25, 2026 | 9.35 | 9.65 | 9.35 | 9.65 | 9.65 | 4.10% | 81,543 |
| Aug 24, 2026 | 9.31 | 9.32 | 9.20 | 9.27 | 9.27 | -1.28% | 50,554 |
| Aug 21, 2026 | 9.44 | 9.44 | 9.31 | 9.39 | 9.39 | 0.54% | 87,266 |
| Aug 20, 2026 | 9.18 | 9.34 | 9.18 | 9.34 | 9.34 | 1.41% | 41,237 |
| Aug 19, 2026 | 9.13 | 9.26 | 9.07 | 9.21 | 9.21 | 1.77% | 113,321 |
| Aug 18, 2026 | 9.25 | 9.33 | 9.03 | 9.05 | 9.05 | -3.93% | 95,036 |
| Aug 17, 2026 | 9.60 | 9.62 | 9.42 | 9.42 | 9.42 | -1.05% | 98,079 |
| Aug 14, 2026 | 9.51 | 9.52 | 9.42 | 9.52 | 9.52 | 0.32% | 59,985 |
| Aug 13, 2026 | 9.39 | 9.49 | 9.39 | 9.49 | 9.49 | 1.39% | 90,476 |
| Aug 12, 2026 | 9.28 | 9.37 | 9.26 | 9.36 | 9.36 | 2.52% | 91,404 |
| Aug 11, 2026 | 9.10 | 9.17 | 8.99 | 9.13 | 9.13 | 1.78% | 115,980 |
| Aug 10, 2026 | 8.90 | 9.04 | 8.90 | 8.97 | 8.97 | -0.88% | 69,652 |
| Aug 7, 2026 | 8.99 | 9.05 | 8.91 | 9.05 | 9.05 | 2.14% | 85,401 |
| Aug 6, 2026 | 8.98 | 9.05 | 8.72 | 8.86 | 8.86 | -2.32% | 160,710 |
| Aug 5, 2026 | 9.19 | 9.27 | 9.02 | 9.07 | 9.07 | -1.31% | 162,712 |
| Aug 4, 2026 | 9.10 | 9.19 | 9.00 | 9.19 | 9.19 | 3.37% | 93,951 |
| Aug 3, 2026 | 8.78 | 8.96 | 8.59 | 8.89 | 8.89 | 1.25% | 113,829 |
| Jul 31, 2026 | 8.75 | 8.85 | 8.63 | 8.78 | 8.78 | 2.33% | 136,199 |
| Jul 30, 2026 | 8.31 | 8.59 | 8.25 | 8.58 | 8.58 | 5.93% | 95,585 |
| Jul 29, 2026 | 8.36 | 8.36 | 8.10 | 8.10 | 8.10 | -3.80% | 77,455 |
| Jul 28, 2026 | 8.49 | 8.49 | 8.28 | 8.42 | 8.42 | -2.77% | 91,679 |
| Jul 27, 2026 | 8.72 | 8.73 | 8.53 | 8.66 | 8.66 | 0.93% | 112,861 |
| Jul 24, 2026 | 8.79 | 8.85 | 8.57 | 8.58 | 8.58 | -3.05% | 84,192 |
| Jul 23, 2026 | 8.86 | 8.92 | 8.80 | 8.85 | 8.85 | -0.56% | 51,309 |
| Jul 22, 2026 | 8.83 | 8.92 | 8.82 | 8.90 | 8.90 | 0.11% | 93,348 |
| Jul 21, 2026 | 8.66 | 8.92 | 8.66 | 8.89 | 8.89 | 4.22% | 134,896 |
| Jul 20, 2026 | 8.66 | 8.66 | 8.45 | 8.53 | 8.53 | -0.58% | 147,421 |
| Jul 17, 2026 | 8.54 | 8.65 | 8.37 | 8.58 | 8.58 | -2.05% | 122,542 |
| Jul 16, 2026 | 8.92 | 9.00 | 8.66 | 8.76 | 8.76 | -2.23% | 78,115 |
| 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 |