abrdn Emerging Markets ex-China Fund, Inc. (AEF)
NYSEAMERICAN: AEF · Real-Time Price · USD
9.24
-0.13 (-1.39%)
Jun 26, 2026, 4:00 PM EDT - Market closed
AEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 9.24 | 9.34 | 9.16 | 9.24 | 9.24 | -1.39% | 137,556 |
| Jun 25, 2026 | 9.56 | 9.69 | 9.26 | 9.37 | 9.37 | 0.75% | 174,495 |
| Jun 24, 2026 | 9.46 | 9.46 | 9.17 | 9.30 | 9.30 | -1.90% | 195,333 |
| Jun 23, 2026 | 9.51 | 9.51 | 9.17 | 9.48 | 9.48 | -3.27% | 251,863 |
| Jun 22, 2026 | 10.07 | 10.11 | 9.97 | 10.03 | 9.80 | 0.70% | 177,889 |
| Jun 18, 2026 | 10.00 | 10.08 | 9.86 | 9.96 | 9.73 | 2.26% | 187,251 |
| Jun 17, 2026 | 9.92 | 9.99 | 9.72 | 9.74 | 9.52 | -1.32% | 130,057 |
| Jun 16, 2026 | 10.03 | 10.09 | 9.80 | 9.87 | 9.64 | -1.50% | 97,154 |
| Jun 15, 2026 | 9.96 | 10.04 | 9.82 | 10.02 | 9.79 | 3.73% | 107,514 |
| Jun 12, 2026 | 9.46 | 9.67 | 9.46 | 9.66 | 9.44 | 2.11% | 97,988 |
| Jun 11, 2026 | 9.03 | 9.46 | 9.03 | 9.46 | 9.24 | 5.82% | 108,524 |
| Jun 10, 2026 | 9.12 | 9.22 | 8.88 | 8.94 | 8.73 | -1.76% | 141,748 |
| Jun 9, 2026 | 9.19 | 9.45 | 8.73 | 9.10 | 8.89 | 0.55% | 324,954 |
| Jun 8, 2026 | 9.10 | 9.16 | 8.94 | 9.05 | 8.84 | 1.46% | 187,312 |
| Jun 5, 2026 | 9.36 | 9.36 | 8.84 | 8.92 | 8.72 | -6.79% | 296,824 |
| Jun 4, 2026 | 9.75 | 9.75 | 9.46 | 9.57 | 9.35 | -2.64% | 280,602 |
| Jun 3, 2026 | 9.98 | 10.00 | 9.78 | 9.83 | 9.60 | -2.38% | 343,850 |
| Jun 2, 2026 | 10.08 | 10.14 | 10.02 | 10.07 | 9.84 | 0.20% | 143,857 |
| Jun 1, 2026 | 9.90 | 10.10 | 9.86 | 10.05 | 9.82 | 2.03% | 181,527 |
| May 29, 2026 | 9.92 | 9.97 | 9.85 | 9.85 | 9.62 | - | 109,270 |
| May 28, 2026 | 9.85 | 9.93 | 9.60 | 9.85 | 9.62 | - | 175,100 |
| May 27, 2026 | 9.74 | 9.89 | 9.72 | 9.85 | 9.62 | 1.55% | 190,437 |
| May 26, 2026 | 9.50 | 9.74 | 9.50 | 9.70 | 9.48 | 3.63% | 127,006 |
| May 22, 2026 | 9.40 | 9.46 | 9.31 | 9.36 | 9.15 | -0.11% | 72,287 |
| May 21, 2026 | 9.19 | 9.37 | 9.19 | 9.37 | 9.16 | 1.19% | 107,203 |
| May 20, 2026 | 9.06 | 9.26 | 9.03 | 9.26 | 9.05 | 2.66% | 73,454 |
| May 19, 2026 | 9.03 | 9.08 | 8.88 | 9.02 | 8.81 | -0.55% | 102,015 |
| May 18, 2026 | 9.19 | 9.28 | 8.92 | 9.07 | 8.86 | -0.98% | 136,357 |
| May 15, 2026 | 9.24 | 9.40 | 8.78 | 9.16 | 8.95 | -4.08% | 129,114 |
| May 14, 2026 | 9.62 | 9.69 | 9.54 | 9.55 | 9.33 | 0.42% | 72,169 |
| May 13, 2026 | 9.64 | 9.80 | 9.51 | 9.51 | 9.29 | -0.63% | 301,842 |
| May 12, 2026 | 9.79 | 9.84 | 9.46 | 9.57 | 9.35 | -3.33% | 127,950 |
| May 11, 2026 | 9.83 | 9.99 | 9.75 | 9.90 | 9.67 | 0.71% | 99,631 |
| May 8, 2026 | 9.84 | 9.86 | 9.80 | 9.83 | 9.60 | 0.82% | 130,315 |
| May 7, 2026 | 9.82 | 9.98 | 9.57 | 9.75 | 9.53 | -0.31% | 174,945 |
| May 6, 2026 | 9.64 | 9.79 | 9.58 | 9.78 | 9.56 | 3.16% | 161,343 |
| May 5, 2026 | 9.45 | 9.49 | 9.36 | 9.48 | 9.26 | 2.27% | 392,205 |
| May 4, 2026 | 9.24 | 9.32 | 9.17 | 9.27 | 9.06 | 0.76% | 156,689 |
| May 1, 2026 | 9.14 | 9.21 | 9.10 | 9.20 | 8.99 | 0.33% | 124,427 |
| Apr 30, 2026 | 9.08 | 9.20 | 8.98 | 9.17 | 8.96 | 1.78% | 176,085 |
| Apr 29, 2026 | 9.00 | 9.05 | 8.92 | 9.01 | 8.80 | 0.33% | 88,167 |
| Apr 28, 2026 | 8.93 | 9.06 | 8.87 | 8.98 | 8.77 | -0.88% | 123,203 |
| Apr 27, 2026 | 9.10 | 9.14 | 9.00 | 9.06 | 8.85 | 0.33% | 234,019 |
| Apr 24, 2026 | 8.92 | 9.15 | 8.92 | 9.03 | 8.82 | 2.61% | 131,949 |
| Apr 23, 2026 | 8.95 | 9.00 | 8.69 | 8.80 | 8.60 | -1.90% | 122,875 |
| Apr 22, 2026 | 8.99 | 8.99 | 8.85 | 8.97 | 8.76 | 1.47% | 146,579 |
| Apr 21, 2026 | 9.01 | 9.02 | 8.83 | 8.84 | 8.64 | -1.56% | 214,601 |
| Apr 20, 2026 | 9.04 | 9.04 | 8.79 | 8.98 | 8.77 | -0.66% | 413,435 |
| Apr 17, 2026 | 8.72 | 9.04 | 8.66 | 9.04 | 8.83 | 5.73% | 728,894 |
| Apr 16, 2026 | 8.55 | 8.58 | 8.48 | 8.55 | 8.35 | 0.59% | 60,675 |
| Apr 15, 2026 | 8.45 | 8.56 | 8.41 | 8.50 | 8.31 | 0.24% | 101,800 |
| Apr 14, 2026 | 8.31 | 8.48 | 8.29 | 8.48 | 8.29 | 2.66% | 131,707 |
| Apr 13, 2026 | 8.09 | 8.26 | 8.02 | 8.26 | 8.07 | 1.60% | 109,896 |
| Apr 10, 2026 | 8.13 | 8.19 | 8.08 | 8.13 | 7.94 | 0.87% | 108,520 |
| Apr 9, 2026 | 7.95 | 8.10 | 7.93 | 8.06 | 7.88 | 0.75% | 142,267 |
| Apr 8, 2026 | 9.28 | 9.28 | 7.91 | 8.00 | 7.82 | 6.67% | 318,530 |
| Apr 7, 2026 | 7.45 | 7.50 | 7.38 | 7.50 | 7.33 | 0.94% | 115,446 |
| Apr 6, 2026 | 7.41 | 7.43 | 7.36 | 7.43 | 7.26 | 0.68% | 222,231 |
| Apr 2, 2026 | 7.40 | 7.50 | 7.20 | 7.38 | 7.21 | -1.60% | 99,513 |
| Apr 1, 2026 | 7.38 | 7.55 | 7.35 | 7.50 | 7.33 | 2.88% | 176,728 |
| Mar 31, 2026 | 7.00 | 7.29 | 7.00 | 7.29 | 7.12 | 5.35% | 168,187 |
| Mar 30, 2026 | 7.05 | 7.13 | 6.88 | 6.92 | 6.76 | -1.14% | 183,681 |
| Mar 27, 2026 | 7.07 | 7.16 | 6.99 | 7.00 | 6.84 | -1.69% | 244,379 |
| Mar 26, 2026 | 7.27 | 7.38 | 7.07 | 7.12 | 6.96 | -3.39% | 385,057 |
| Mar 25, 2026 | 7.39 | 7.50 | 7.35 | 7.37 | 7.20 | 1.10% | 180,780 |
| Mar 24, 2026 | 7.30 | 7.42 | 7.22 | 7.29 | 7.12 | -1.88% | 197,257 |
| Mar 23, 2026 | 7.60 | 7.72 | 7.56 | 7.64 | 7.26 | 2.41% | 142,042 |
| Mar 20, 2026 | 7.66 | 7.67 | 7.42 | 7.46 | 7.09 | -2.86% | 137,957 |
| Mar 19, 2026 | 7.62 | 7.70 | 7.51 | 7.68 | 7.30 | -0.26% | 179,375 |
| Mar 18, 2026 | 7.78 | 7.86 | 7.65 | 7.70 | 7.32 | -1.28% | 143,442 |
| Mar 17, 2026 | 7.77 | 7.84 | 7.73 | 7.80 | 7.41 | 1.17% | 135,133 |
| Mar 16, 2026 | 7.58 | 7.71 | 7.58 | 7.71 | 7.33 | 4.05% | 171,729 |
| Mar 13, 2026 | 7.55 | 7.65 | 7.40 | 7.41 | 7.04 | -1.59% | 115,411 |
| Mar 12, 2026 | 7.78 | 7.85 | 7.53 | 7.53 | 7.16 | -3.95% | 319,235 |
| Mar 11, 2026 | 7.80 | 7.92 | 7.76 | 7.84 | 7.45 | 0.77% | 114,076 |
| Mar 10, 2026 | 7.73 | 7.92 | 7.69 | 7.78 | 7.39 | 1.70% | 54,981 |
| Mar 9, 2026 | 7.60 | 7.65 | 7.38 | 7.65 | 7.27 | -0.39% | 331,382 |
| Mar 6, 2026 | 7.81 | 7.89 | 7.62 | 7.68 | 7.30 | -2.04% | 296,650 |
| Mar 5, 2026 | 8.12 | 8.14 | 7.72 | 7.84 | 7.45 | -4.74% | 206,186 |
| Mar 4, 2026 | 8.17 | 8.27 | 8.07 | 8.23 | 7.82 | 1.23% | 374,646 |
| Mar 3, 2026 | 8.29 | 8.50 | 7.91 | 8.13 | 7.73 | -5.24% | 186,761 |
| Mar 2, 2026 | 8.54 | 8.65 | 8.45 | 8.58 | 8.15 | -1.49% | 194,606 |
| Feb 27, 2026 | 8.69 | 8.77 | 8.68 | 8.71 | 8.28 | -0.23% | 118,469 |
| Feb 26, 2026 | 8.86 | 8.86 | 8.71 | 8.73 | 8.30 | -1.80% | 208,688 |
| Feb 25, 2026 | 8.93 | 8.93 | 8.78 | 8.89 | 8.45 | 1.60% | 234,711 |
| Feb 24, 2026 | 8.60 | 8.77 | 8.59 | 8.75 | 8.31 | 2.34% | 261,186 |
| Feb 23, 2026 | 8.66 | 8.67 | 8.52 | 8.55 | 8.12 | -1.27% | 100,497 |
| Feb 20, 2026 | 8.32 | 8.66 | 8.32 | 8.66 | 8.23 | 4.84% | 340,008 |
| Feb 19, 2026 | 8.25 | 8.38 | 8.22 | 8.26 | 7.85 | -0.72% | 122,313 |
| Feb 18, 2026 | 8.34 | 8.40 | 8.29 | 8.32 | 7.91 | -0.24% | 120,825 |
| Feb 17, 2026 | 8.30 | 8.34 | 8.25 | 8.34 | 7.92 | 0.24% | 124,547 |
| Feb 13, 2026 | 8.27 | 8.32 | 8.17 | 8.32 | 7.91 | 0.60% | 188,785 |
| Feb 12, 2026 | 8.33 | 8.35 | 8.17 | 8.27 | 7.86 | -0.24% | 140,916 |
| Feb 11, 2026 | 8.27 | 8.29 | 8.26 | 8.29 | 7.88 | 0.48% | 157,641 |
| Feb 10, 2026 | 8.28 | 8.31 | 8.23 | 8.25 | 7.84 | 0.12% | 120,463 |
| Feb 9, 2026 | 8.00 | 8.25 | 8.00 | 8.24 | 7.83 | 2.87% | 162,605 |
| Feb 6, 2026 | 7.96 | 8.04 | 7.94 | 8.01 | 7.61 | 1.14% | 183,321 |
| Feb 5, 2026 | 7.91 | 7.99 | 7.85 | 7.92 | 7.53 | -0.38% | 146,036 |
| Feb 4, 2026 | 7.97 | 8.01 | 7.86 | 7.95 | 7.55 | 0.63% | 197,794 |
| Feb 3, 2026 | 7.89 | 7.94 | 7.81 | 7.90 | 7.51 | 1.28% | 106,666 |