abrdn Equity Income Trust (AEI) Stock Chart & Stock Price History → [Webinar] A Deep Dive into Options Volatility: Skew & Relative Value (From OIC) (Ad) Free AEI Stock Alerts GBX 319 +4.00 (+1.27%) (As of 02:52 PM ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsDividendStock AnalysisChartCompetitorsDividend abrdn Equity Income Trust Stock Price Performance5 Day Performance+3.07%1 Month Performance+9.30%3 Month Performance+11.54%6 Month Performance+7.05%Year-To-Date Performance+3.24%1 Year Performance-3.17% Receive AEI Stock News and Ratings via Email Sign-up to receive the latest news and ratings for abrdn Equity Income Trust and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Crypto 101 MediaThe Crypto 9-5 Escape PlanA brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.Click here to get instant access to the guide AEI Stock Chart for Friday, May, 10, 2024 AEI Chart by TradingView abrdn Equity Income Trust Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/09/2024GBX 313.10GBX 314.60+0.48%GBX 315.07GBX 31274,484 shs£150.32 million05/08/2024GBX 312GBX 313.10+0.35%GBX 318GBX 312141,543 shs£149.19 million05/07/2024GBX 309.64GBX 312+0.76%GBX 316GBX 307117,205 shs£148.67 million05/06/2024GBX 309.50GBX 309.64+0.05%GBX 315GBX 307.7080,997 shs£147.54 million05/03/2024GBX 308GBX 309.64+0.53%GBX 315GBX 307.7080,997 shs£147.54 million05/02/2024GBX 306GBX 308+0.65%GBX 311GBX 303.8452,975 shs£146.76 million Get the Latest News and Ratings for AEI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for abrdn Equity Income Trust and its competitors with MarketBeat's FREE daily newsletter. 05/01/2024GBX 304GBX 306+0.66%GBX 307.25GBX 30378,979 shs£145.81 million04/30/2024GBX 305GBX 304-0.33%GBX 315GBX 30446,176 shs£144.86 million04/29/2024GBX 307GBX 305-0.65%GBX 313GBX 30469,197 shs£145.33 million04/26/2024GBX 300GBX 307+2.33%GBX 310GBX 302.9852,337 shs£146.29 million04/25/2024GBX 304GBX 300-1.32%GBX 313GBX 295.66115,729 shs£142.95 million04/24/2024GBX 307GBX 304-0.98%GBX 314GBX 301.8171,084 shs£144.86 million04/23/2024GBX 306GBX 307+0.33%GBX 314.53GBX 305116,915 shs£146.29 million04/22/2024GBX 295GBX 306+3.73%GBX 306GBX 30084,020 shs£145.81 million04/19/2024GBX 298GBX 295-1.01%GBX 305GBX 294.1071,380 shs£140.57 million04/18/2024GBX 293GBX 298+1.71%GBX 304GBX 294101,140 shs£142.00 million04/17/2024GBX 293GBX 293GBX 304GBX 288149,881 shs£139.61 million04/16/2024GBX 295.22GBX 293-0.75%GBX 295.20GBX 28860,186 shs£139.61 million04/15/2024GBX 294.98GBX 295.22+0.08%GBX 299GBX 286160,669 shs£140.67 million04/12/2024GBX 293GBX 294.98+0.68%GBX 301GBX 293107,044 shs£140.56 million04/11/2024GBX 291.84GBX 293+0.40%GBX 300GBX 28792,732 shs£139.61 million04/10/2024GBX 289GBX 291.84+0.98%GBX 296.05GBX 288216,594 shs£139.06 million04/09/2024GBX 285.92GBX 289+1.08%GBX 289GBX 282119,188 shs£137.71 million04/08/2024GBX 279GBX 285.92+2.48%GBX 290GBX 281151,569 shs£136.24 million04/05/2024GBX 285GBX 279-2.11%GBX 283GBX 272133,979 shs£132.94 million04/04/2024GBX 281GBX 285+1.42%GBX 285GBX 273.0585,014 shs£135.80 million04/03/2024GBX 277GBX 281+1.44%GBX 281GBX 269.87106,224 shs£133.90 million04/02/2024GBX 277GBX 277GBX 280GBX 272260,420 shs£131.99 million04/01/2024GBX 277GBX 277GBX 279.46GBX 272153,030 shs£131.99 million03/29/2024GBX 277GBX 277GBX 279.46GBX 272153,030 shs£131.99 million03/28/2024GBX 278.10GBX 277-0.40%GBX 279GBX 272.84153,030 shs£131.99 million03/27/2024GBX 276.92GBX 278.10+0.43%GBX 280GBX 27071,568 shs£132.52 million03/26/2024GBX 275GBX 276.92+0.70%GBX 278GBX 270.8093,074 shs£131.95 million03/25/2024GBX 274GBX 275+0.36%GBX 279GBX 271.80121,776 shs£131.04 million03/22/2024GBX 266GBX 274+3.01%GBX 280GBX 273141,385 shs£130.56 million03/21/2024GBX 263GBX 266+1.14%GBX 280GBX 265113,619 shs£126.75 million03/20/2024GBX 263GBX 263GBX 270.50GBX 263147,392 shs£125.32 million03/19/2024GBX 267GBX 263-1.50%GBX 271GBX 263180,169 shs£125.32 million03/18/2024GBX 261GBX 267+2.30%GBX 273GBX 264.84256,096 shs£127.23 million03/15/2024GBX 269.96GBX 261-3.32%GBX 275GBX 261249,269 shs£124.37 millionThe Crypto 9-5 Escape Plan (Ad)A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.Click here to get instant access to the guide03/14/2024GBX 260GBX 269.96+3.83%GBX 274GBX 268.4080,353 shs£128.64 million03/13/2024GBX 273GBX 260-4.76%GBX 277GBX 260132,112 shs£123.89 million03/12/2024GBX 273GBX 273GBX 278GBX 271106,663 shs£130.08 million03/11/2024GBX 272GBX 273+0.37%GBX 276.30GBX 268188,168 shs£130.08 million03/08/2024GBX 274GBX 273.25-0.27%GBX 279GBX 272117,231 shs£130.20 million03/07/2024GBX 274.40GBX 274-0.15%GBX 279GBX 273.1738,925 shs£130.56 million03/06/2024GBX 273GBX 274.40+0.51%GBX 279GBX 271155,598 shs£130.75 million03/05/2024GBX 272GBX 273+0.37%GBX 274GBX 269.0358,097 shs£130.08 million03/04/2024GBX 275.50GBX 272-1.27%GBX 276.18GBX 270113,902 shs£129.61 million03/01/2024GBX 274.30GBX 276.96+0.97%GBX 276.96GBX 27097,084 shs£131.97 million02/29/2024GBX 278GBX 274.30-1.33%GBX 280GBX 271.02234,392 shs£130.70 million02/28/2024GBX 279GBX 278-0.36%GBX 285GBX 275132,747 shs£132.47 million02/27/2024GBX 278.95GBX 279+0.02%GBX 283GBX 261.93155,133 shs£132.94 million02/26/2024GBX 280.50GBX 278.95-0.55%GBX 283GBX 276173,407 shs£132.92 million02/23/2024GBX 278GBX 279+0.36%GBX 287GBX 278.0596,324 shs£132.94 million02/22/2024GBX 276GBX 278+0.72%GBX 286GBX 278148,623 shs£132.47 million02/21/2024GBX 280GBX 276-1.43%GBX 282GBX 27659,519 shs£131.51 million02/20/2024GBX 279.47GBX 280+0.19%GBX 288GBX 278.7193,669 shs£133.42 million02/19/2024GBX 279GBX 279.47+0.17%GBX 281GBX 277.10138,446 shs£133.17 million02/16/2024GBX 279GBX 279GBX 282GBX 278.86131,344 shs£132.94 million02/15/2024GBX 280GBX 279-0.36%GBX 288.12GBX 278161,925 shs£132.94 million02/14/2024GBX 283GBX 280-1.06%GBX 286GBX 280196,065 shs£133.42 million02/13/2024GBX 284GBX 283-0.35%GBX 294GBX 280.7259,789 shs£134.85 million02/12/2024GBX 286GBX 284-0.70%GBX 295GBX 284136,402 shs£135.33 million02/09/2024GBX 283GBX 286+1.06%GBX 290GBX 28274,780 shs£136.28 million Related Companies: Hargreave Hale AIM VCT Stock Price Chart Mercia Asset Management Stock Price Chart JPMorgan Global Core Real Assets Stock Price Chart Mobius Investment Trust Stock Price Chart ProVen VCT Stock Price Chart ProVen Growth & Income VCT Stock Price Chart BlackRock Sustainable American Income Trust Stock Price Chart Seraphim Space Investment Trust Stock Price Chart Foresight Enterprise VCT Stock Price Chart Unicorn AIM VCT Stock Price Chart Receive AEI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for abrdn Equity Income Trust and its competitors with MarketBeat's FREE daily newsletter. This page (LON:AEI) was last updated on 5/10/2024 by MarketBeat.com Staff From Our Partners[Webinar] A Deep Dive into Options Volatility: Skew & Relative ValueOICThis 1 Biotech Stock has been shocking the marketsHuge AlertsHe Is Giving Away BitcoinCrypto Swap ProfitsTech GIANT’s Plans to Revolutionize Crypto…Crypto 101 MediaGold Set to EXPLODE!Gold Safe ExchangeCharles Payne Demystifies OptionsUnstoppable ProsperityYou need to know these two things about AI stocks ASAP…InvestorPlaceTrump Asset Seizure Threat Alert: Could Your Savings Be Next?American Hartford Gold Group Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding abrdn Equity Income Trust plc Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.