abrdn Emerging Markets ex-China Fund, Inc. (AEF)
NYSEAMERICAN: AEF · Real-Time Price · USD
5.90
+0.05 (0.85%)
Jun 27, 2025, 4:00 PM - Market closed
AEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2025 | 5.48 | 5.56 | 5.45 | 5.52 | 5.38 | 1.28% | 123,178 |
| Jun 3, 2025 | 5.44 | 5.49 | 5.44 | 5.45 | 5.31 | -0.37% | 118,602 |
| Jun 2, 2025 | 5.43 | 5.47 | 5.42 | 5.47 | 5.33 | 1.11% | 89,625 |
| May 30, 2025 | 5.48 | 5.48 | 5.39 | 5.41 | 5.27 | -1.64% | 141,725 |
| May 29, 2025 | 5.49 | 5.52 | 5.47 | 5.50 | 5.36 | 0.55% | 64,663 |
| May 28, 2025 | 5.42 | 5.48 | 5.42 | 5.47 | 5.33 | 1.30% | 124,743 |
| May 27, 2025 | 5.49 | 5.49 | 5.40 | 5.40 | 5.26 | -1.28% | 144,937 |
| May 23, 2025 | 5.43 | 5.47 | 5.39 | 5.47 | 5.33 | 0.37% | 105,928 |
| May 22, 2025 | 5.50 | 5.50 | 5.41 | 5.45 | 5.31 | -0.73% | 144,470 |
| May 21, 2025 | 5.45 | 5.50 | 5.45 | 5.49 | 5.35 | 0.73% | 270,718 |
| May 20, 2025 | 5.49 | 5.49 | 5.42 | 5.45 | 5.31 | -0.55% | 149,020 |
| May 19, 2025 | 5.45 | 5.50 | 5.44 | 5.48 | 5.34 | 0.37% | 66,487 |
| May 16, 2025 | 5.46 | 5.49 | 5.46 | 5.46 | 5.32 | 0.18% | 124,077 |
| May 15, 2025 | 5.50 | 5.50 | 5.45 | 5.45 | 5.31 | -1.27% | 69,251 |
| May 14, 2025 | 5.44 | 5.52 | 5.44 | 5.52 | 5.38 | 2.41% | 162,574 |
| May 13, 2025 | 5.42 | 5.42 | 5.37 | 5.39 | 5.25 | -0.74% | 137,209 |
| May 12, 2025 | 5.39 | 5.43 | 5.32 | 5.43 | 5.29 | 2.84% | 147,706 |
| May 9, 2025 | 5.28 | 5.32 | 5.27 | 5.28 | 5.14 | 0.76% | 75,284 |
| May 8, 2025 | 5.24 | 5.27 | 5.23 | 5.24 | 5.10 | 0.77% | 59,677 |
| May 7, 2025 | 5.24 | 5.29 | 5.20 | 5.20 | 5.06 | -1.89% | 60,906 |
| May 6, 2025 | 5.30 | 5.32 | 5.27 | 5.30 | 5.16 | -0.75% | 138,662 |
| May 5, 2025 | 5.32 | 5.35 | 5.32 | 5.34 | 5.20 | 0.56% | 80,040 |
| May 2, 2025 | 5.28 | 5.31 | 5.17 | 5.31 | 5.17 | 2.85% | 150,867 |
| May 1, 2025 | 5.20 | 5.20 | 5.16 | 5.16 | 5.03 | -0.14% | 73,936 |
| Apr 30, 2025 | 5.16 | 5.17 | 5.12 | 5.17 | 5.03 | 0.39% | 190,345 |
| Apr 29, 2025 | 5.14 | 5.16 | 5.12 | 5.15 | 5.02 | 0.39% | 73,552 |
| Apr 28, 2025 | 5.13 | 5.17 | 5.13 | 5.13 | 5.00 | - | 87,095 |
| Apr 25, 2025 | 5.09 | 5.13 | 5.02 | 5.13 | 5.00 | 0.79% | 52,300 |
| Apr 24, 2025 | 5.01 | 5.09 | 5.00 | 5.09 | 4.96 | 2.41% | 35,409 |
| Apr 23, 2025 | 5.00 | 5.04 | 4.97 | 4.97 | 4.84 | 0.91% | 141,523 |
| Apr 22, 2025 | 4.92 | 4.96 | 4.87 | 4.93 | 4.80 | 1.13% | 74,296 |
| Apr 21, 2025 | 4.91 | 4.97 | 4.82 | 4.87 | 4.74 | 0.62% | 116,325 |
| Apr 17, 2025 | 4.91 | 4.93 | 4.84 | 4.84 | 4.71 | 0.21% | 97,917 |
| Apr 16, 2025 | 4.89 | 4.92 | 4.80 | 4.83 | 4.70 | -1.02% | 224,055 |