Skip to main content
abrdn Emerging Markets ex-China Fund, Inc. (AEF)
NYSEAMERICAN: AEF · Real-Time Price · USD
7.84
-0.39 (-4.74%)
Mar 5, 2026, 4:00 PM EST - Market closed

AEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20268.128.147.727.847.84-4.74%206,186
Mar 4, 20268.178.278.078.238.231.23%374,238
Mar 3, 20268.298.507.918.138.13-5.24%186,756
Mar 2, 20268.548.658.458.588.58-1.49%194,605
Feb 27, 20268.698.778.688.718.71-0.23%118,469
Feb 26, 20268.868.868.718.738.73-1.80%208,688
Feb 25, 20268.938.938.788.898.891.60%234,711
Feb 24, 20268.608.778.598.758.752.34%261,179
Feb 23, 20268.668.678.528.558.55-1.27%100,447
Feb 20, 20268.328.668.328.668.664.84%339,998
Feb 19, 20268.258.388.228.268.26-0.72%122,192
Feb 18, 20268.348.408.298.328.32-0.24%120,825
Feb 17, 20268.308.348.258.348.340.24%124,547
Feb 13, 20268.278.328.178.328.320.60%188,785
Feb 12, 20268.338.358.178.278.27-0.24%140,916
Feb 11, 20268.278.298.268.298.290.48%157,631
Feb 10, 20268.288.318.238.258.250.12%120,463
Feb 9, 20268.008.258.008.248.242.87%162,580
Feb 6, 20267.968.047.948.018.011.14%182,221
Feb 5, 20267.917.997.857.927.92-0.38%146,036
Feb 4, 20267.978.017.867.957.950.63%197,794
Feb 3, 20267.897.947.817.907.901.28%106,666
Feb 2, 20267.797.807.647.807.80-0.64%221,550
Jan 30, 20267.977.977.817.857.85-1.75%79,978
Jan 29, 20268.048.067.867.997.99-0.62%136,070
Jan 28, 20268.098.097.908.048.040.75%245,770
Jan 27, 20267.958.017.957.987.981.53%151,167
Jan 26, 20267.797.877.797.867.861.29%191,307
Jan 23, 20267.717.777.677.767.760.65%77,762
Jan 22, 20267.677.747.617.717.711.31%141,411
Jan 21, 20267.527.657.497.617.611.74%219,628
Jan 20, 20267.427.517.427.487.480.54%131,422
Jan 16, 20267.497.547.387.447.44-0.53%1,234,478
Jan 15, 20267.507.507.417.487.481.08%337,459
Jan 14, 20267.477.487.397.407.40-0.80%230,160
Jan 13, 20267.407.487.387.467.460.54%368,524
Jan 12, 20267.387.427.297.427.420.68%239,625
Jan 9, 20267.227.397.227.377.372.50%315,876
Jan 8, 20267.307.357.157.197.19-1.64%197,951
Jan 7, 20267.277.337.187.317.31-246,788
Jan 6, 20267.257.337.237.317.311.67%284,074
Jan 5, 20267.207.257.177.197.190.84%149,789
Jan 2, 20267.097.147.087.137.131.86%172,057
Dec 31, 20257.077.077.007.007.00-2.91%172,331
Dec 30, 20257.167.237.157.217.031.41%297,564
Dec 29, 20257.087.157.047.116.930.28%99,395
Dec 26, 20256.977.116.967.096.912.46%187,175
Dec 24, 20256.956.966.916.926.750.14%35,140
Dec 23, 20256.926.966.876.916.740.14%125,123
Dec 22, 20256.946.976.886.906.730.29%131,928
Dec 19, 20256.887.006.826.886.710.15%501,887
Dec 18, 20256.806.886.756.876.702.08%121,489
Dec 17, 20256.796.866.726.736.56-0.74%61,249
Dec 16, 20256.856.936.786.786.61-1.60%115,108
Dec 15, 20256.966.966.886.896.72-0.29%115,163
Dec 12, 20257.007.056.866.916.74-1.00%83,264
Dec 11, 20257.007.026.976.986.81-1.13%126,351
Dec 10, 20257.017.117.007.066.881.29%515,673
Dec 9, 20257.037.036.926.976.80-0.36%84,342
Dec 8, 20256.917.006.677.006.821.82%292,295
Dec 5, 20256.866.926.866.876.700.59%92,360
Dec 4, 20256.806.836.796.836.660.44%67,288
Dec 3, 20256.776.806.736.806.630.74%84,663
Dec 2, 20256.766.786.726.756.580.45%117,828
Dec 1, 20256.716.756.716.726.55-0.15%49,383
Nov 28, 20256.706.766.696.736.560.45%127,700
Nov 26, 20256.656.716.656.706.532.13%114,038
Nov 25, 20256.506.596.506.566.400.61%52,154
Nov 24, 20256.506.526.426.526.360.46%125,118
Nov 21, 20256.506.536.416.496.33-0.15%71,589
Nov 20, 20256.626.666.506.506.34-1.07%65,907
Nov 19, 20256.616.666.526.576.41-1.20%171,623
Nov 18, 20256.666.666.596.656.48-0.30%86,939
Nov 17, 20256.706.716.636.676.50-0.74%112,152
Nov 14, 20256.786.786.706.726.55-1.47%89,573
Nov 13, 20256.866.956.796.826.65-0.29%69,315
Nov 12, 20256.906.996.846.846.67-0.73%59,023
Nov 11, 20256.826.896.826.896.720.29%77,155
Nov 10, 20256.886.926.836.876.701.48%51,648
Nov 7, 20256.866.876.746.776.60-1.74%100,781
Nov 6, 20256.936.996.876.896.72-131,007
Nov 5, 20256.916.926.826.896.720.29%59,104
Nov 4, 20256.946.996.856.876.70-1.86%148,697
Nov 3, 20256.977.026.967.006.831.30%120,762
Oct 31, 20256.946.966.876.916.740.14%84,896
Oct 30, 20256.926.986.866.906.73-0.29%100,013
Oct 29, 20257.037.296.866.926.75-0.43%202,964
Oct 28, 20256.916.986.906.956.780.43%123,365
Oct 27, 20256.797.026.786.926.752.67%396,632
Oct 24, 20256.746.746.706.746.571.05%134,908
Oct 23, 20256.646.706.636.676.500.30%73,976
Oct 22, 20256.636.716.616.656.480.45%77,241
Oct 21, 20256.696.696.556.626.45-0.90%73,236
Oct 20, 20256.596.706.586.686.511.52%107,048
Oct 17, 20256.596.646.566.586.42-0.30%65,954
Oct 16, 20256.666.676.596.606.44-0.15%97,760
Oct 15, 20256.576.636.576.616.441.69%248,983
Oct 14, 20256.516.516.456.506.34-0.15%167,649
Oct 13, 20256.396.516.396.516.353.50%99,434
Oct 10, 20256.566.566.266.296.13-3.53%167,089