abrdn Emerging Markets ex-China Fund, Inc. (AEF)
NYSEAMERICAN: AEF · Real-Time Price · USD
6.18
+0.05 (0.82%)
Aug 15, 2025, 4:00 PM - Market closed
AEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 6.15 | 6.19 | 6.14 | 6.18 | - | 0.90% | 51,564 |
| Aug 14, 2025 | 6.17 | 6.17 | 6.12 | 6.13 | 6.13 | -0.81% | 47,064 |
| Aug 13, 2025 | 6.18 | 6.22 | 6.14 | 6.18 | 6.18 | 0.57% | 132,742 |
| Aug 12, 2025 | 6.11 | 6.15 | 6.11 | 6.14 | 6.14 | 0.99% | 82,571 |
| Aug 11, 2025 | 6.12 | 6.12 | 6.06 | 6.08 | 6.08 | -0.25% | 61,215 |
| Aug 8, 2025 | 6.06 | 6.10 | 6.06 | 6.10 | 6.10 | 0.74% | 67,869 |
| Aug 7, 2025 | 6.11 | 6.16 | 5.98 | 6.05 | 6.05 | 1.34% | 356,001 |
| Aug 6, 2025 | 6.05 | 6.07 | 5.96 | 5.97 | 5.97 | -1.32% | 185,964 |
| Aug 5, 2025 | 6.10 | 6.11 | 6.04 | 6.05 | 6.05 | -0.17% | 83,652 |
| Aug 4, 2025 | 6.09 | 6.09 | 6.03 | 6.06 | 6.06 | 0.33% | 61,883 |
| Aug 1, 2025 | 6.03 | 6.04 | 5.96 | 6.04 | 6.04 | - | 76,598 |
| Jul 31, 2025 | 6.09 | 6.09 | 6.02 | 6.04 | 6.04 | -0.33% | 28,004 |
| Jul 30, 2025 | 6.06 | 6.07 | 6.03 | 6.06 | 6.06 | 0.17% | 20,764 |
| Jul 29, 2025 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | -0.66% | 76,002 |
| Jul 28, 2025 | 6.15 | 6.15 | 6.08 | 6.09 | 6.09 | -0.16% | 138,424 |
| Jul 25, 2025 | 6.13 | 6.18 | 6.09 | 6.10 | 6.10 | -1.29% | 139,573 |
| Jul 24, 2025 | 6.22 | 6.22 | 6.17 | 6.18 | 6.18 | -0.32% | 168,158 |
| Jul 23, 2025 | 6.09 | 6.21 | 6.07 | 6.20 | 6.20 | 2.14% | 194,075 |
| Jul 22, 2025 | 6.05 | 6.10 | 6.04 | 6.07 | 6.07 | 1.08% | 240,407 |
| Jul 21, 2025 | 6.08 | 6.10 | 6.00 | 6.01 | 6.01 | -1.23% | 233,697 |
| Jul 18, 2025 | 5.99 | 6.15 | 5.92 | 6.08 | 6.08 | 1.33% | 1,059,066 |
| Jul 17, 2025 | 5.94 | 6.02 | 5.88 | 6.00 | 6.00 | 1.35% | 165,463 |
| Jul 16, 2025 | 5.92 | 5.96 | 5.86 | 5.92 | 5.92 | 0.17% | 220,805 |
| Jul 15, 2025 | 5.92 | 5.95 | 5.83 | 5.91 | 5.91 | 0.51% | 249,895 |
| Jul 14, 2025 | 5.95 | 5.95 | 5.83 | 5.88 | 5.88 | -1.18% | 185,350 |
| Jul 11, 2025 | 5.98 | 5.99 | 5.95 | 5.95 | 5.95 | -0.50% | 97,394 |
| Jul 10, 2025 | 5.89 | 5.99 | 5.89 | 5.98 | 5.98 | 2.05% | 125,353 |
| Jul 9, 2025 | 5.91 | 6.05 | 5.86 | 5.86 | 5.86 | -0.68% | 209,499 |
| Jul 8, 2025 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | - | 52,935 |
| Jul 7, 2025 | 5.98 | 5.98 | 5.89 | 5.90 | 5.90 | -1.83% | 101,908 |
| Jul 3, 2025 | 5.98 | 6.03 | 5.98 | 6.01 | 6.01 | 1.18% | 93,840 |
| Jul 2, 2025 | 5.94 | 5.94 | 5.91 | 5.94 | 5.94 | -0.17% | 135,567 |
| Jul 1, 2025 | 5.96 | 5.99 | 5.93 | 5.95 | 5.95 | 0.17% | 192,860 |
| Jun 30, 2025 | 5.90 | 5.97 | 5.86 | 5.94 | 5.94 | 0.68% | 251,085 |
| Jun 27, 2025 | 5.89 | 5.91 | 5.85 | 5.90 | 5.90 | 0.85% | 148,583 |
| Jun 26, 2025 | 5.79 | 5.85 | 5.78 | 5.85 | 5.85 | 1.74% | 122,847 |
| Jun 25, 2025 | 5.71 | 5.78 | 5.71 | 5.75 | 5.75 | 1.05% | 124,543 |
| Jun 24, 2025 | 5.62 | 5.69 | 5.62 | 5.69 | 5.69 | 2.15% | 133,573 |
| Jun 23, 2025 | 5.57 | 5.61 | 5.51 | 5.57 | 5.57 | -2.11% | 66,303 |
| Jun 20, 2025 | 5.72 | 5.72 | 5.64 | 5.69 | 5.54 | -0.52% | 217,580 |
| Jun 18, 2025 | 5.69 | 5.77 | 5.65 | 5.72 | 5.57 | 0.88% | 104,948 |
| Jun 17, 2025 | 5.70 | 5.72 | 5.65 | 5.67 | 5.52 | -0.70% | 93,568 |
| Jun 16, 2025 | 5.71 | 5.74 | 5.70 | 5.71 | 5.56 | 0.53% | 82,235 |
| Jun 13, 2025 | 5.77 | 5.79 | 5.64 | 5.68 | 5.53 | -1.90% | 91,545 |
| Jun 12, 2025 | 5.79 | 5.81 | 5.77 | 5.79 | 5.64 | 0.17% | 58,231 |
| Jun 11, 2025 | 5.76 | 5.80 | 5.72 | 5.78 | 5.63 | 1.05% | 163,366 |
| Jun 10, 2025 | 5.68 | 5.74 | 5.68 | 5.72 | 5.57 | 0.53% | 99,555 |
| Jun 9, 2025 | 5.57 | 5.69 | 5.57 | 5.69 | 5.54 | 2.71% | 115,170 |
| Jun 6, 2025 | 5.55 | 5.57 | 5.54 | 5.54 | 5.40 | -0.18% | 140,417 |
| Jun 5, 2025 | 5.55 | 5.56 | 5.53 | 5.55 | 5.40 | 0.54% | 114,346 |