Get the Stockscreener App
5.90
1.83%
-0.11
Abrdn Emerging Markets Ex China Fund Inc Stock (AEF) Price History
The historical daily chart and data for Abrdn Emerging Markets Ex China Fund Inc stock (AEF), adjusted for splits and dividends, show that the latest closing stock price as of July 07, 2025, is $5.90.
- Abrdn Emerging Markets Ex China Fund Inc all-time high stock price is $9.64, occurred on February 06, 2018.
- The lowest Abrdn Emerging Markets Ex China Fund Inc stock price recorded was $4.26 on October 31, 2022. Since then, Abrdn Emerging Markets Ex China Fund Inc's stock price has risen over 38.50% to $5.90 now.
- The 52-week high stock price for AEF is $5.84, representing a -1.02% increase from the current share price, occurred on October 07, 2024.
- The 52-week low stock price for AEF is $4.425, indicating a -25.00% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Abrdn Emerging Markets Ex China Fund Inc (AEF) stock in the beginning of 2024 was $7.99. The stock closed the year at $5.15, a loss of over -35.54% for the year.
The table below shows more information about AEF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 07, 2025 | $5.98 | $5.89 | $0.09 | 101,908.0 | -1.83% |
| Jul 03, 2025 | $6.03 | $5.98 | $0.05 | 93,840.0 | +1.18% |
| Jul 02, 2025 | $5.94 | $5.91 | $0.035 | 135,567.0 | -0.17% |
| Jul 01, 2025 | $5.99 | $5.93 | $0.06 | 192,860.0 | +0.17% |
| Jun 30, 2025 | $5.96 | $5.86 | $0.105 | 251,085.0 | +0.68% |
| Jun 27, 2025 | $5.91 | $5.85 | $0.06 | 148,583.0 | +0.85% |
| Jun 26, 2025 | $5.85 | $5.78 | $0.07 | 122,847.0 | +1.74% |
| Jun 25, 2025 | $5.78 | $5.71 | $0.065 | 124,543.0 | +1.05% |
| Jun 24, 2025 | $5.69 | $5.62 | $0.07 | 133,563.0 | +2.15% |
| Jun 23, 2025 | $5.61 | $5.50 | $0.1022 | 66,303.0 | -2.11% |
| Jun 20, 2025 | $5.72 | $5.63 | $0.085 | 217,580.0 | -0.52% |
| Jun 18, 2025 | $5.77 | $5.64 | $0.125 | 104,948.0 | +0.88% |
| Jun 17, 2025 | $5.72 | $5.65 | $0.07 | 93,568.0 | -0.70% |
| Jun 16, 2025 | $5.74 | $5.70 | $0.04 | 82,235.0 | +0.53% |
| Jun 13, 2025 | $5.79 | $5.64 | $0.1449 | 91,545.0 | -1.90% |
| Jun 12, 2025 | $5.81 | $5.77 | $0.0389 | 58,231.0 | +0.17% |
| Jun 11, 2025 | $5.80 | $5.72 | $0.0825 | 163,366.0 | +1.05% |
| Jun 10, 2025 | $5.74 | $5.68 | $0.06 | 99,555.0 | +0.53% |
Abrdn Emerging Markets Ex China Fund Inc Stock (AEF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Abrdn Emerging Markets Ex China Fund Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AEF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Abrdn Emerging Markets Ex China Fund Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Abrdn Emerging Markets Ex China Fund Inc Stock (AEF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $6.03 | $5.89 | $0.14 | 626,083.0 | -0.67% |
| Jun, 2025 | $5.96 | $5.42 | $0.545 | 2,459,290.0 | +9.80% |
| May, 2025 | $5.52 | $5.16 | $0.36 | 2,492,757.0 | +4.64% |
| Apr, 2025 | $5.17 | $4.42 | $0.745 | 4,470,920.0 | +4.23% |
| Mar, 2025 | $5.24 | $4.93 | $0.3085 | 5,725,214.0 | -3.31% |
| Feb, 2025 | $5.67 | $5.08 | $0.5815 | 5,901,952.0 | -3.93% |
| Jan, 2025 | $5.45 | $5.08 | $0.365 | 4,161,093.0 | +2.89% |
Abrdn Emerging Markets Ex China Fund Inc Stock (AEF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $5.54 | $5.18 | $0.36 | 2,849,671.0 | -0.57% |
| Nov, 2024 | $5.55 | $5.18 | $0.37 | 1,677,882.0 | -2.78% |
| Oct, 2024 | $5.84 | $5.33 | $0.515 | 1,773,181.0 | -4.35% |
| Sep, 2024 | $5.77 | $5.16 | $0.61 | 1,498,515.0 | +4.26% |
| Aug, 2024 | $5.44 | $4.83 | $0.61 | 1,068,929.0 | +1.98% |
| Jul, 2024 | $5.53 | $5.15 | $0.375 | 962,380.0 | +0.36% |
| Jun, 2024 | $5.34 | $5.16 | $0.185 | 941,301.0 | +2.74% |
| May, 2024 | $5.39 | $5.02 | $0.3702 | 1,809,898.0 | +2.39% |
| Apr, 2024 | $5.13 | $4.85 | $0.285 | 2,911,192.0 | -0.59% |
| Mar, 2024 | $5.24 | $4.95 | $0.29 | 1,751,160.0 | +0.20% |
| Feb, 2024 | $5.13 | $4.81 | $0.32 | 1,701,702.0 | +4.78% |
| Jan, 2024 | $5.05 | $4.72 | $0.33 | 2,347,418.0 | -5.87% |
Abrdn Emerging Markets Ex China Fund Inc Stock (AEF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $5.14 | $4.82 | $0.32 | 2,480,434.0 | +3.55% |
| Nov, 2023 | $5.00 | $4.41 | $0.59 | 1,460,477.0 | +11.65% |
| Oct, 2023 | $4.81 | $4.40 | $0.41 | 1,611,568.0 | -7.34% |
| Sep, 2023 | $5.24 | $4.66 | $0.5789 | 1,167,244.0 | -7.20% |
| Aug, 2023 | $5.45 | $4.99 | $0.46 | 932,333.0 | -6.38% |
| Jul, 2023 | $5.52 | $5.05 | $0.47 | 1,230,635.0 | +5.78% |
| Jun, 2023 | $5.53 | $4.99 | $0.54 | 637,481.0 | +4.01% |
| May, 2023 | $5.19 | $4.97 | $0.22 | 474,898.0 | -1.96% |
| Apr, 2023 | $5.43 | $4.89 | $0.54 | 794,308.0 | -5.04% |
| Mar, 2023 | $5.40 | $4.93 | $0.47 | 1,354,035.0 | +4.89% |
| Feb, 2023 | $5.83 | $5.11 | $0.72 | 1,275,861.0 | -9.40% |
| Jan, 2023 | $5.83 | $5.09 | $0.74 | 1,457,252.0 | +9.51% |
0.84%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):