Get the Stockscreener App
5.08
0.20%
-0.010
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 March 13, 2025, is $5.08.
- 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 19.25% to $5.08 now.
- The 52-week high stock price for AEF is $5.84, representing a 14.96% increase from the current share price, occurred on October 07, 2024.
- The 52-week low stock price for AEF is $4.83, indicating a -4.92% decrease from the current share price, occurred on August 05, 2024.
- 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 |
|---|---|---|---|---|---|
| Mar 13, 2025 | $5.11 | $5.06 | $0.05 | 363,628.0 | -0.20% |
| Mar 12, 2025 | $5.11 | $5.07 | $0.04 | 784,647.0 | +0.99% |
| Mar 11, 2025 | $5.08 | $5.00 | $0.08 | 191,315.0 | +0.40% |
| Mar 10, 2025 | $5.13 | $5.00 | $0.13 | 276,728.0 | -1.95% |
| Mar 07, 2025 | $5.18 | $5.04 | $0.135 | 522,448.0 | -0.39% |
| Mar 06, 2025 | $5.18 | $5.01 | $0.17 | 400,238.0 | -0.39% |
| Mar 05, 2025 | $5.17 | $5.08 | $0.09 | 423,978.0 | +2.38% |
| Mar 04, 2025 | $5.05 | $5.02 | $0.035 | 14,316.0 | -0.40% |
| Mar 03, 2025 | $5.18 | $5.02 | $0.16 | 459,519.0 | -1.36% |
| Feb 28, 2025 | $5.21 | $5.08 | $0.125 | 299,684.0 | -1.72% |
| Feb 27, 2025 | $5.35 | $5.22 | $0.13 | 356,027.0 | -2.61% |
| Feb 26, 2025 | $5.42 | $5.33 | $0.09 | 235,711.0 | +0.56% |
| Feb 25, 2025 | $5.39 | $5.29 | $0.10 | 131,969.0 | +0.76% |
| Feb 24, 2025 | $5.52 | $5.27 | $0.25 | 280,327.0 | -3.82% |
| Feb 21, 2025 | $5.63 | $5.48 | $0.1498 | 151,248.0 | -2.48% |
| Feb 20, 2025 | $5.67 | $5.58 | $0.0865 | 189,620.0 | +1.26% |
| Feb 19, 2025 | $5.59 | $5.54 | $0.05 | 168,654.0 | +0.36% |
| Feb 18, 2025 | $5.58 | $5.54 | $0.04 | 425,356.0 | +0.54% |
| Feb 14, 2025 | $5.54 | $5.47 | $0.065 | 335,652.0 | +0.91% |
| Feb 13, 2025 | $5.47 | $5.42 | $0.06 | 297,444.0 | +0.64% |
| Feb 12, 2025 | $5.45 | $5.39 | $0.055 | 853,675.0 | +0.42% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $5.18 | $5.00 | $0.18 | 3,800,445.0 | -0.97% |
| 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% |
0.87%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):