abrdn Emerging Markets ex-China Fund, Inc. (AEF)
NYSEAMERICAN: AEF · Real-Time Price · USD
6.87
+0.04 (0.59%)
Dec 5, 2025, 4:00 PM EST - Market closed
AEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.86 | 6.92 | 6.86 | 6.87 | 6.87 | 0.59% | 92,360 |
| Dec 4, 2025 | 6.80 | 6.83 | 6.79 | 6.83 | 6.83 | 0.44% | 67,288 |
| Dec 3, 2025 | 6.77 | 6.80 | 6.73 | 6.80 | 6.80 | 0.74% | 84,661 |
| Dec 2, 2025 | 6.76 | 6.78 | 6.72 | 6.75 | 6.75 | 0.45% | 117,828 |
| Dec 1, 2025 | 6.71 | 6.75 | 6.71 | 6.72 | 6.72 | -0.15% | 49,383 |
| Nov 28, 2025 | 6.70 | 6.76 | 6.69 | 6.73 | 6.73 | 0.45% | 127,698 |
| Nov 26, 2025 | 6.65 | 6.71 | 6.65 | 6.70 | 6.70 | 2.13% | 114,038 |
| Nov 25, 2025 | 6.50 | 6.59 | 6.50 | 6.56 | 6.56 | 0.61% | 52,154 |
| Nov 24, 2025 | 6.50 | 6.52 | 6.42 | 6.52 | 6.52 | 0.46% | 125,118 |
| Nov 21, 2025 | 6.50 | 6.53 | 6.41 | 6.49 | 6.49 | -0.15% | 71,589 |
| Nov 20, 2025 | 6.62 | 6.66 | 6.50 | 6.50 | 6.50 | -1.07% | 65,907 |
| Nov 19, 2025 | 6.61 | 6.66 | 6.52 | 6.57 | 6.57 | -1.20% | 171,623 |
| Nov 18, 2025 | 6.66 | 6.66 | 6.59 | 6.65 | 6.65 | -0.30% | 86,939 |
| Nov 17, 2025 | 6.70 | 6.71 | 6.63 | 6.67 | 6.67 | -0.74% | 112,152 |
| Nov 14, 2025 | 6.78 | 6.78 | 6.70 | 6.72 | 6.72 | -1.47% | 89,573 |
| Nov 13, 2025 | 6.86 | 6.95 | 6.79 | 6.82 | 6.82 | -0.29% | 69,315 |
| Nov 12, 2025 | 6.90 | 6.99 | 6.84 | 6.84 | 6.84 | -0.73% | 59,023 |
| Nov 11, 2025 | 6.82 | 6.89 | 6.82 | 6.89 | 6.89 | 0.29% | 77,155 |
| Nov 10, 2025 | 6.88 | 6.92 | 6.83 | 6.87 | 6.87 | 1.48% | 51,648 |
| Nov 7, 2025 | 6.86 | 6.87 | 6.74 | 6.77 | 6.77 | -1.74% | 100,781 |
| Nov 6, 2025 | 6.93 | 6.99 | 6.87 | 6.89 | 6.89 | - | 131,007 |
| Nov 5, 2025 | 6.91 | 6.92 | 6.82 | 6.89 | 6.89 | 0.29% | 59,104 |
| Nov 4, 2025 | 6.94 | 6.99 | 6.85 | 6.87 | 6.87 | -1.86% | 148,697 |
| Nov 3, 2025 | 6.97 | 7.02 | 6.96 | 7.00 | 7.00 | 1.30% | 120,762 |
| Oct 31, 2025 | 6.94 | 6.96 | 6.87 | 6.91 | 6.91 | 0.14% | 84,896 |
| Oct 30, 2025 | 6.92 | 6.98 | 6.86 | 6.90 | 6.90 | -0.29% | 100,013 |
| Oct 29, 2025 | 7.03 | 7.29 | 6.86 | 6.92 | 6.92 | -0.43% | 202,964 |
| Oct 28, 2025 | 6.91 | 6.98 | 6.90 | 6.95 | 6.95 | 0.43% | 123,365 |
| Oct 27, 2025 | 6.79 | 7.02 | 6.78 | 6.92 | 6.92 | 2.67% | 396,632 |
| Oct 24, 2025 | 6.74 | 6.74 | 6.70 | 6.74 | 6.74 | 1.05% | 134,908 |
| Oct 23, 2025 | 6.64 | 6.70 | 6.63 | 6.67 | 6.67 | 0.30% | 73,976 |
| Oct 22, 2025 | 6.63 | 6.71 | 6.61 | 6.65 | 6.65 | 0.45% | 77,241 |
| Oct 21, 2025 | 6.69 | 6.69 | 6.55 | 6.62 | 6.62 | -0.90% | 73,236 |
| Oct 20, 2025 | 6.59 | 6.70 | 6.58 | 6.68 | 6.68 | 1.52% | 107,048 |
| Oct 17, 2025 | 6.59 | 6.64 | 6.56 | 6.58 | 6.58 | -0.30% | 65,954 |
| Oct 16, 2025 | 6.66 | 6.67 | 6.59 | 6.60 | 6.60 | -0.15% | 97,760 |
| Oct 15, 2025 | 6.57 | 6.63 | 6.57 | 6.61 | 6.61 | 1.69% | 248,983 |
| Oct 14, 2025 | 6.51 | 6.51 | 6.45 | 6.50 | 6.50 | -0.15% | 167,649 |
| Oct 13, 2025 | 6.39 | 6.51 | 6.39 | 6.51 | 6.51 | 3.50% | 99,434 |
| Oct 10, 2025 | 6.56 | 6.56 | 6.26 | 6.29 | 6.29 | -3.53% | 167,089 |
| Oct 9, 2025 | 6.54 | 6.58 | 6.48 | 6.52 | 6.52 | -0.23% | 83,406 |
| Oct 8, 2025 | 6.53 | 6.55 | 6.51 | 6.54 | 6.54 | 0.38% | 118,816 |
| Oct 7, 2025 | 6.61 | 6.61 | 6.48 | 6.51 | 6.51 | -0.53% | 135,687 |
| Oct 6, 2025 | 6.59 | 6.60 | 6.54 | 6.55 | 6.55 | 0.54% | 63,303 |
| Oct 3, 2025 | 6.58 | 6.58 | 6.48 | 6.51 | 6.51 | -0.46% | 56,970 |
| Oct 2, 2025 | 6.58 | 6.61 | 6.43 | 6.54 | 6.54 | -0.15% | 89,402 |
| Oct 1, 2025 | 6.49 | 6.55 | 6.46 | 6.55 | 6.55 | 1.08% | 146,221 |
| Sep 30, 2025 | 6.46 | 6.49 | 6.39 | 6.48 | 6.48 | 1.09% | 204,028 |
| Sep 29, 2025 | 6.33 | 6.41 | 6.33 | 6.41 | 6.41 | 2.07% | 116,879 |
| Sep 26, 2025 | 6.29 | 6.35 | 6.27 | 6.28 | 6.28 | -0.79% | 110,031 |
| Sep 25, 2025 | 6.32 | 6.33 | 6.28 | 6.33 | 6.33 | -0.31% | 107,661 |
| Sep 24, 2025 | 6.35 | 6.36 | 6.32 | 6.35 | 6.35 | 0.32% | 70,926 |
| Sep 23, 2025 | 6.33 | 6.39 | 6.25 | 6.33 | 6.33 | -2.76% | 198,441 |
| Sep 22, 2025 | 6.48 | 6.51 | 6.46 | 6.51 | 6.34 | -0.15% | 92,768 |
| Sep 19, 2025 | 6.56 | 6.57 | 6.48 | 6.52 | 6.35 | -0.53% | 231,966 |
| Sep 18, 2025 | 6.56 | 6.58 | 6.54 | 6.56 | 6.38 | 0.23% | 82,893 |
| Sep 17, 2025 | 6.59 | 6.59 | 6.53 | 6.54 | 6.37 | -0.30% | 116,262 |
| Sep 16, 2025 | 6.55 | 6.58 | 6.54 | 6.56 | 6.39 | 1.08% | 107,848 |
| Sep 15, 2025 | 6.50 | 6.52 | 6.48 | 6.49 | 6.32 | 0.78% | 134,990 |
| Sep 12, 2025 | 6.45 | 6.48 | 6.42 | 6.44 | 6.27 | 0.31% | 80,803 |
| Sep 11, 2025 | 6.39 | 6.47 | 6.39 | 6.42 | 6.25 | 1.26% | 87,777 |
| Sep 10, 2025 | 6.29 | 6.39 | 6.29 | 6.34 | 6.17 | 1.44% | 109,179 |
| Sep 9, 2025 | 6.24 | 6.26 | 6.20 | 6.25 | 6.09 | 0.48% | 90,621 |
| Sep 8, 2025 | 6.24 | 6.24 | 6.21 | 6.22 | 6.06 | 0.48% | 39,266 |
| Sep 5, 2025 | 6.20 | 6.22 | 6.14 | 6.19 | 6.03 | 1.31% | 87,695 |
| Sep 4, 2025 | 6.13 | 6.13 | 6.09 | 6.11 | 5.95 | 0.16% | 65,343 |
| Sep 3, 2025 | 6.10 | 6.13 | 6.07 | 6.10 | 5.94 | 0.33% | 75,032 |
| Sep 2, 2025 | 6.05 | 6.10 | 6.04 | 6.08 | 5.92 | -0.49% | 146,906 |
| Aug 29, 2025 | 6.20 | 6.20 | 6.08 | 6.11 | 5.95 | -1.29% | 115,614 |
| Aug 28, 2025 | 6.21 | 6.24 | 6.17 | 6.19 | 6.03 | 0.32% | 87,560 |
| Aug 27, 2025 | 6.19 | 6.19 | 6.12 | 6.17 | 6.01 | -0.32% | 67,296 |
| Aug 26, 2025 | 6.14 | 6.20 | 6.13 | 6.19 | 6.03 | 0.81% | 76,087 |
| Aug 25, 2025 | 6.11 | 6.17 | 6.11 | 6.14 | 5.98 | 0.33% | 125,458 |
| Aug 22, 2025 | 6.04 | 6.15 | 6.02 | 6.12 | 5.96 | 2.00% | 56,267 |
| Aug 21, 2025 | 6.01 | 6.04 | 6.00 | 6.00 | 5.84 | -0.99% | 63,424 |
| Aug 20, 2025 | 6.18 | 6.19 | 6.05 | 6.06 | 5.90 | -1.30% | 176,275 |
| Aug 19, 2025 | 6.18 | 6.22 | 6.14 | 6.14 | 5.98 | -1.29% | 164,058 |
| Aug 18, 2025 | 6.20 | 6.22 | 6.18 | 6.22 | 6.06 | 0.65% | 104,627 |
| Aug 15, 2025 | 6.15 | 6.19 | 6.14 | 6.18 | 6.02 | 0.90% | 51,566 |
| Aug 14, 2025 | 6.17 | 6.17 | 6.12 | 6.13 | 5.97 | -0.81% | 47,064 |
| Aug 13, 2025 | 6.18 | 6.22 | 6.14 | 6.18 | 6.01 | 0.57% | 132,742 |
| Aug 12, 2025 | 6.11 | 6.15 | 6.11 | 6.14 | 5.98 | 0.99% | 82,571 |
| Aug 11, 2025 | 6.12 | 6.12 | 6.06 | 6.08 | 5.92 | -0.25% | 61,215 |
| Aug 8, 2025 | 6.06 | 6.10 | 6.06 | 6.10 | 5.94 | 0.74% | 67,869 |
| Aug 7, 2025 | 6.11 | 6.16 | 5.98 | 6.05 | 5.89 | 1.34% | 356,001 |
| Aug 6, 2025 | 6.05 | 6.07 | 5.96 | 5.97 | 5.81 | -1.32% | 185,964 |
| Aug 5, 2025 | 6.10 | 6.11 | 6.04 | 6.05 | 5.89 | -0.17% | 83,652 |
| Aug 4, 2025 | 6.09 | 6.09 | 6.03 | 6.06 | 5.90 | 0.33% | 61,883 |
| Aug 1, 2025 | 6.03 | 6.04 | 5.96 | 6.04 | 5.88 | - | 76,598 |
| Jul 31, 2025 | 6.09 | 6.09 | 6.02 | 6.04 | 5.88 | -0.33% | 28,004 |
| Jul 30, 2025 | 6.06 | 6.07 | 6.03 | 6.06 | 5.90 | 0.17% | 20,764 |
| Jul 29, 2025 | 6.10 | 6.10 | 6.05 | 6.05 | 5.89 | -0.66% | 76,002 |
| Jul 28, 2025 | 6.15 | 6.15 | 6.08 | 6.09 | 5.93 | -0.16% | 138,424 |
| Jul 25, 2025 | 6.13 | 6.18 | 6.09 | 6.10 | 5.94 | -1.29% | 139,573 |
| Jul 24, 2025 | 6.22 | 6.22 | 6.17 | 6.18 | 6.02 | -0.32% | 168,158 |
| Jul 23, 2025 | 6.09 | 6.21 | 6.07 | 6.20 | 6.04 | 2.14% | 194,075 |
| Jul 22, 2025 | 6.05 | 6.10 | 6.04 | 6.07 | 5.91 | 1.08% | 240,407 |
| Jul 21, 2025 | 6.08 | 6.10 | 6.00 | 6.01 | 5.85 | -1.23% | 233,697 |
| Jul 18, 2025 | 5.99 | 6.15 | 5.92 | 6.08 | 5.92 | 1.33% | 1,059,066 |
| Jul 17, 2025 | 5.94 | 6.02 | 5.88 | 6.00 | 5.84 | 1.35% | 165,463 |