abrdn Emerging Markets ex-China Fund, Inc. (AEF)
NYSEAMERICAN: AEF · Real-Time Price · USD
8.98
-0.08 (-0.88%)
Apr 28, 2026, 4:00 PM EDT - Market closed
AEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 214,587 |
| 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% | 728,726 |
| 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% | 105,956 |
| 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% | 176,628 |
| 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% | 385,017 |
| Mar 25, 2026 | 7.39 | 7.50 | 7.35 | 7.37 | 7.37 | 1.10% | 180,780 |
| Mar 24, 2026 | 7.30 | 7.42 | 7.22 | 7.29 | 7.29 | -4.58% | 197,252 |
| Mar 23, 2026 | 7.60 | 7.72 | 7.56 | 7.64 | 7.43 | 2.41% | 141,988 |
| Mar 20, 2026 | 7.66 | 7.67 | 7.42 | 7.46 | 7.25 | -2.86% | 137,957 |
| Mar 19, 2026 | 7.62 | 7.70 | 7.51 | 7.68 | 7.47 | -0.26% | 179,375 |
| Mar 18, 2026 | 7.78 | 7.86 | 7.65 | 7.70 | 7.49 | -1.28% | 143,442 |
| Mar 17, 2026 | 7.77 | 7.84 | 7.73 | 7.80 | 7.59 | 1.17% | 135,133 |
| Mar 16, 2026 | 7.58 | 7.71 | 7.58 | 7.71 | 7.50 | 4.05% | 171,729 |
| Mar 13, 2026 | 7.55 | 7.65 | 7.40 | 7.41 | 7.21 | -1.59% | 115,411 |
| Mar 12, 2026 | 7.78 | 7.85 | 7.53 | 7.53 | 7.32 | -3.95% | 319,235 |
| Mar 11, 2026 | 7.80 | 7.92 | 7.76 | 7.84 | 7.62 | 0.77% | 114,076 |
| Mar 10, 2026 | 7.73 | 7.92 | 7.69 | 7.78 | 7.57 | 1.70% | 54,981 |
| Mar 9, 2026 | 7.60 | 7.65 | 7.38 | 7.65 | 7.44 | -0.39% | 331,382 |
| Mar 6, 2026 | 7.81 | 7.89 | 7.62 | 7.68 | 7.47 | -2.04% | 296,650 |
| Mar 5, 2026 | 8.12 | 8.14 | 7.72 | 7.84 | 7.62 | -4.74% | 206,186 |
| Mar 4, 2026 | 8.17 | 8.27 | 8.07 | 8.23 | 8.00 | 1.23% | 374,646 |
| Mar 3, 2026 | 8.29 | 8.50 | 7.91 | 8.13 | 7.91 | -5.24% | 186,761 |
| Mar 2, 2026 | 8.54 | 8.65 | 8.45 | 8.58 | 8.34 | -1.49% | 194,606 |
| Feb 27, 2026 | 8.69 | 8.77 | 8.68 | 8.71 | 8.47 | -0.23% | 118,469 |
| Feb 26, 2026 | 8.86 | 8.86 | 8.71 | 8.73 | 8.49 | -1.80% | 208,688 |
| Feb 25, 2026 | 8.93 | 8.93 | 8.78 | 8.89 | 8.65 | 1.60% | 234,711 |
| Feb 24, 2026 | 8.60 | 8.77 | 8.59 | 8.75 | 8.51 | 2.34% | 261,186 |
| Feb 23, 2026 | 8.66 | 8.67 | 8.52 | 8.55 | 8.31 | -1.27% | 100,497 |
| Feb 20, 2026 | 8.32 | 8.66 | 8.32 | 8.66 | 8.42 | 4.84% | 340,008 |
| Feb 19, 2026 | 8.25 | 8.38 | 8.22 | 8.26 | 8.03 | -0.72% | 122,313 |
| Feb 18, 2026 | 8.34 | 8.40 | 8.29 | 8.32 | 8.09 | -0.24% | 120,825 |
| Feb 17, 2026 | 8.30 | 8.34 | 8.25 | 8.34 | 8.11 | 0.24% | 124,547 |
| Feb 13, 2026 | 8.27 | 8.32 | 8.17 | 8.32 | 8.09 | 0.60% | 188,785 |
| Feb 12, 2026 | 8.33 | 8.35 | 8.17 | 8.27 | 8.04 | -0.24% | 140,916 |
| Feb 11, 2026 | 8.27 | 8.29 | 8.26 | 8.29 | 8.06 | 0.48% | 157,641 |
| Feb 10, 2026 | 8.28 | 8.31 | 8.23 | 8.25 | 8.02 | 0.12% | 120,463 |
| Feb 9, 2026 | 8.00 | 8.25 | 8.00 | 8.24 | 8.01 | 2.87% | 162,605 |
| Feb 6, 2026 | 7.96 | 8.04 | 7.94 | 8.01 | 7.79 | 1.14% | 183,321 |
| Feb 5, 2026 | 7.91 | 7.99 | 7.85 | 7.92 | 7.70 | -0.38% | 146,036 |
| Feb 4, 2026 | 7.97 | 8.01 | 7.86 | 7.95 | 7.73 | 0.63% | 197,794 |
| Feb 3, 2026 | 7.89 | 7.94 | 7.81 | 7.90 | 7.68 | 1.28% | 106,666 |
| Feb 2, 2026 | 7.79 | 7.80 | 7.64 | 7.80 | 7.59 | -0.64% | 222,197 |
| Jan 30, 2026 | 7.97 | 7.97 | 7.81 | 7.85 | 7.63 | -1.75% | 79,978 |
| Jan 29, 2026 | 8.04 | 8.06 | 7.86 | 7.99 | 7.77 | -0.62% | 136,070 |
| Jan 28, 2026 | 8.09 | 8.09 | 7.90 | 8.04 | 7.82 | 0.75% | 245,804 |
| Jan 27, 2026 | 7.95 | 8.01 | 7.95 | 7.98 | 7.76 | 1.53% | 151,226 |
| Jan 26, 2026 | 7.79 | 7.87 | 7.79 | 7.86 | 7.64 | 1.29% | 191,313 |
| Jan 23, 2026 | 7.71 | 7.77 | 7.67 | 7.76 | 7.55 | 0.65% | 77,762 |
| Jan 22, 2026 | 7.67 | 7.74 | 7.61 | 7.71 | 7.50 | 1.31% | 141,465 |
| Jan 21, 2026 | 7.52 | 7.65 | 7.49 | 7.61 | 7.40 | 1.74% | 219,640 |
| Jan 20, 2026 | 7.42 | 7.51 | 7.42 | 7.48 | 7.27 | 0.54% | 131,422 |
| Jan 16, 2026 | 7.49 | 7.54 | 7.38 | 7.44 | 7.24 | -0.53% | 1,234,929 |
| Jan 15, 2026 | 7.50 | 7.50 | 7.41 | 7.48 | 7.27 | 1.08% | 337,459 |
| Jan 14, 2026 | 7.47 | 7.48 | 7.39 | 7.40 | 7.20 | -0.80% | 230,160 |
| Jan 13, 2026 | 7.40 | 7.48 | 7.38 | 7.46 | 7.25 | 0.54% | 368,524 |
| Jan 12, 2026 | 7.38 | 7.42 | 7.29 | 7.42 | 7.22 | 0.68% | 239,625 |
| Jan 9, 2026 | 7.22 | 7.39 | 7.22 | 7.37 | 7.17 | 2.50% | 315,876 |
| Jan 8, 2026 | 7.30 | 7.35 | 7.15 | 7.19 | 6.99 | -1.64% | 197,951 |
| Jan 7, 2026 | 7.27 | 7.33 | 7.18 | 7.31 | 7.11 | - | 246,788 |
| Jan 6, 2026 | 7.25 | 7.33 | 7.23 | 7.31 | 7.11 | 1.67% | 284,074 |
| Jan 5, 2026 | 7.20 | 7.25 | 7.17 | 7.19 | 6.99 | 0.84% | 149,799 |
| Jan 2, 2026 | 7.09 | 7.14 | 7.08 | 7.13 | 6.93 | 1.86% | 172,057 |
| Dec 31, 2025 | 7.07 | 7.07 | 7.00 | 7.00 | 6.81 | -2.91% | 172,331 |
| Dec 30, 2025 | 7.16 | 7.23 | 7.15 | 7.21 | 6.84 | 1.41% | 297,564 |
| Dec 29, 2025 | 7.08 | 7.15 | 7.04 | 7.11 | 6.74 | 0.28% | 99,395 |
| Dec 26, 2025 | 6.97 | 7.11 | 6.96 | 7.09 | 6.72 | 2.46% | 187,175 |
| Dec 24, 2025 | 6.95 | 6.96 | 6.91 | 6.92 | 6.56 | 0.14% | 35,140 |
| Dec 23, 2025 | 6.92 | 6.96 | 6.87 | 6.91 | 6.55 | 0.14% | 125,123 |
| Dec 22, 2025 | 6.94 | 6.97 | 6.88 | 6.90 | 6.54 | 0.29% | 131,928 |
| Dec 19, 2025 | 6.88 | 7.00 | 6.82 | 6.88 | 6.52 | 0.15% | 501,887 |
| Dec 18, 2025 | 6.80 | 6.88 | 6.75 | 6.87 | 6.51 | 2.08% | 121,489 |
| Dec 17, 2025 | 6.79 | 6.86 | 6.72 | 6.73 | 6.38 | -0.74% | 61,249 |
| Dec 16, 2025 | 6.85 | 6.93 | 6.78 | 6.78 | 6.43 | -1.60% | 115,108 |
| Dec 15, 2025 | 6.96 | 6.96 | 6.88 | 6.89 | 6.53 | -0.29% | 115,163 |
| Dec 12, 2025 | 7.00 | 7.05 | 6.86 | 6.91 | 6.55 | -1.00% | 83,264 |
| Dec 11, 2025 | 7.00 | 7.02 | 6.97 | 6.98 | 6.62 | -1.13% | 126,351 |
| Dec 10, 2025 | 7.01 | 7.11 | 7.00 | 7.06 | 6.69 | 1.29% | 515,673 |
| Dec 9, 2025 | 7.03 | 7.03 | 6.92 | 6.97 | 6.61 | -0.36% | 84,342 |
| Dec 8, 2025 | 6.91 | 7.00 | 6.67 | 7.00 | 6.63 | 1.82% | 292,295 |
| Dec 5, 2025 | 6.86 | 6.92 | 6.86 | 6.87 | 6.51 | 0.59% | 92,360 |
| Dec 4, 2025 | 6.80 | 6.83 | 6.79 | 6.83 | 6.48 | 0.44% | 67,288 |
| Dec 3, 2025 | 6.77 | 6.80 | 6.73 | 6.80 | 6.45 | 0.74% | 84,663 |