abrdn Emerging Markets ex-China Fund, Inc. (AEF)
NYSEAMERICAN: AEF · Real-Time Price · USD
5.43
+0.15 (2.84%)
At close: May 12, 2025, 4:00 PM
5.43
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
AEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 5.39 | 5.43 | 5.32 | 5.43 | 5.43 | 2.84% | 147,706 |
| May 9, 2025 | 5.28 | 5.32 | 5.27 | 5.28 | 5.28 | 0.76% | 75,284 |
| May 8, 2025 | 5.24 | 5.27 | 5.23 | 5.24 | 5.24 | 0.77% | 59,677 |
| May 7, 2025 | 5.24 | 5.29 | 5.20 | 5.20 | 5.20 | -1.89% | 60,906 |
| May 6, 2025 | 5.30 | 5.32 | 5.27 | 5.30 | 5.30 | -0.75% | 138,662 |
| May 5, 2025 | 5.32 | 5.35 | 5.32 | 5.34 | 5.34 | 0.56% | 80,040 |
| May 2, 2025 | 5.28 | 5.31 | 5.17 | 5.31 | 5.31 | 2.85% | 150,867 |
| May 1, 2025 | 5.20 | 5.20 | 5.16 | 5.16 | 5.16 | -0.14% | 73,936 |
| Apr 30, 2025 | 5.16 | 5.17 | 5.12 | 5.17 | 5.17 | 0.39% | 190,345 |
| Apr 29, 2025 | 5.14 | 5.16 | 5.12 | 5.15 | 5.15 | 0.39% | 73,552 |
| Apr 28, 2025 | 5.13 | 5.17 | 5.13 | 5.13 | 5.13 | - | 87,095 |
| Apr 25, 2025 | 5.09 | 5.13 | 5.02 | 5.13 | 5.13 | 0.79% | 52,300 |
| Apr 24, 2025 | 5.01 | 5.09 | 5.00 | 5.09 | 5.09 | 2.41% | 35,409 |
| Apr 23, 2025 | 5.00 | 5.04 | 4.97 | 4.97 | 4.97 | 0.91% | 141,523 |
| Apr 22, 2025 | 4.92 | 4.96 | 4.87 | 4.93 | 4.93 | 1.13% | 74,296 |
| Apr 21, 2025 | 4.91 | 4.97 | 4.82 | 4.87 | 4.87 | 0.62% | 116,325 |
| Apr 17, 2025 | 4.91 | 4.93 | 4.84 | 4.84 | 4.84 | 0.21% | 97,917 |
| Apr 16, 2025 | 4.89 | 4.92 | 4.80 | 4.83 | 4.83 | -1.02% | 224,055 |
| Apr 15, 2025 | 4.85 | 4.91 | 4.85 | 4.88 | 4.88 | 0.41% | 102,987 |
| Apr 14, 2025 | 4.89 | 4.91 | 4.85 | 4.86 | 4.86 | 0.62% | 134,905 |
| Apr 11, 2025 | 4.63 | 4.83 | 4.63 | 4.83 | 4.83 | 5.11% | 186,560 |
| Apr 10, 2025 | 4.70 | 4.70 | 4.49 | 4.60 | 4.60 | -3.67% | 251,898 |
| Apr 9, 2025 | 4.51 | 4.78 | 4.45 | 4.77 | 4.77 | 6.00% | 232,600 |
| Apr 8, 2025 | 4.57 | 4.67 | 4.49 | 4.50 | 4.50 | 0.90% | 513,922 |
| Apr 7, 2025 | 4.57 | 4.69 | 4.43 | 4.46 | 4.46 | -3.88% | 723,476 |
| Apr 4, 2025 | 4.87 | 4.87 | 4.62 | 4.64 | 4.64 | -5.60% | 856,097 |
| Apr 3, 2025 | 4.92 | 4.94 | 4.89 | 4.92 | 4.92 | -1.70% | 157,673 |
| Apr 2, 2025 | 4.97 | 5.00 | 4.97 | 5.00 | 5.00 | 0.81% | 62,869 |
| Apr 1, 2025 | 4.97 | 5.00 | 4.94 | 4.96 | 4.96 | - | 155,219 |
| Mar 31, 2025 | 4.99 | 5.06 | 4.93 | 4.96 | 4.96 | -0.80% | 267,914 |
| Mar 28, 2025 | 5.09 | 5.09 | 5.00 | 5.00 | 5.00 | -1.96% | 271,589 |
| Mar 27, 2025 | 5.10 | 5.12 | 5.10 | 5.10 | 5.10 | 0.20% | 48,322 |
| Mar 26, 2025 | 5.09 | 5.13 | 5.06 | 5.09 | 5.09 | - | 520,472 |
| Mar 25, 2025 | 5.07 | 5.19 | 5.06 | 5.09 | 5.09 | -1.93% | 163,312 |
| Mar 24, 2025 | 5.21 | 5.22 | 5.18 | 5.19 | 5.04 | - | 193,397 |
| Mar 21, 2025 | 5.16 | 5.19 | 5.14 | 5.19 | 5.04 | 0.58% | 299,551 |
| Mar 20, 2025 | 5.16 | 5.17 | 5.13 | 5.16 | 5.01 | -0.58% | 114,366 |
| Mar 19, 2025 | 5.21 | 5.22 | 5.16 | 5.19 | 5.04 | 0.19% | 135,456 |
| Mar 18, 2025 | 5.23 | 5.24 | 5.17 | 5.18 | 5.03 | -0.96% | 187,807 |
| Mar 17, 2025 | 5.15 | 5.23 | 5.14 | 5.23 | 5.08 | 1.95% | 100,549 |
| Mar 14, 2025 | 5.12 | 5.14 | 5.12 | 5.13 | 4.98 | 0.98% | 61,888 |
| Mar 13, 2025 | 5.10 | 5.11 | 5.06 | 5.08 | 4.94 | -0.20% | 363,628 |
| Mar 12, 2025 | 5.08 | 5.11 | 5.07 | 5.09 | 4.94 | 0.99% | 784,647 |
| Mar 11, 2025 | 5.06 | 5.08 | 5.00 | 5.04 | 4.90 | 0.40% | 191,315 |
| Mar 10, 2025 | 5.08 | 5.13 | 5.00 | 5.02 | 4.88 | -1.95% | 276,728 |
| Mar 7, 2025 | 5.18 | 5.18 | 5.05 | 5.12 | 4.97 | -0.39% | 522,448 |
| Mar 6, 2025 | 5.13 | 5.18 | 5.01 | 5.14 | 4.99 | -0.39% | 400,242 |
| Mar 5, 2025 | 5.09 | 5.17 | 5.08 | 5.16 | 5.01 | 2.38% | 423,978 |
| Mar 4, 2025 | 5.06 | 5.07 | 4.99 | 5.04 | 4.90 | -0.40% | 336,663 |
| Mar 3, 2025 | 5.17 | 5.18 | 5.02 | 5.06 | 4.92 | -1.36% | 459,619 |