Antelope Enterprise Holdings Limited (AEHL)
NASDAQ: AEHL · Real-Time Price · USD
2.890
-0.040 (-1.37%)
Apr 24, 2025, 4:00 PM EDT - Market closed
AEHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 2.87 | 3.10 | 2.50 | 2.89 | 2.89 | -1.37% | 254,578 |
| Apr 23, 2025 | 2.93 | 3.16 | 2.79 | 2.93 | 2.93 | -5.48% | 603,045 |
| Apr 22, 2025 | 2.72 | 3.41 | 2.63 | 3.10 | 3.10 | 20.16% | 612,458 |
| Apr 21, 2025 | 2.70 | 2.72 | 2.40 | 2.58 | 2.58 | -4.44% | 145,294 |
| Apr 17, 2025 | 2.82 | 3.04 | 2.70 | 2.70 | 2.70 | -6.25% | 149,054 |
| Apr 16, 2025 | 3.18 | 3.32 | 2.83 | 2.88 | 2.88 | -11.38% | 107,047 |
| Apr 15, 2025 | 3.37 | 3.69 | 3.23 | 3.25 | 3.25 | -4.97% | 136,494 |
| Apr 14, 2025 | 2.80 | 3.68 | 2.80 | 3.42 | 3.42 | 20.85% | 393,923 |
| Apr 11, 2025 | 2.94 | 4.73 | 2.60 | 2.83 | 2.83 | -6.91% | 813,809 |
| Apr 10, 2025 | 3.22 | 3.74 | 3.01 | 3.04 | 3.04 | -31.69% | 736,443 |
| Apr 9, 2025 | 2.26 | 8.41 | 2.26 | 4.45 | 4.45 | 104.13% | 41,408,526 |
| Apr 8, 2025 | 2.27 | 2.56 | 2.01 | 2.18 | 2.18 | -15.50% | 311,869 |
| Apr 7, 2025 | 3.13 | 3.33 | 2.11 | 2.58 | 2.58 | -39.29% | 604,366 |
| Apr 4, 2025 | 2.20 | 4.94 | 2.14 | 4.25 | 4.25 | 102.38% | 11,055,873 |
| Apr 3, 2025 | 2.20 | 2.40 | 2.01 | 2.10 | 2.10 | -7.89% | 43,680 |
| Apr 2, 2025 | 2.60 | 2.79 | 2.07 | 2.28 | 2.28 | -40.31% | 136,379 |
| Apr 1, 2025 | 4.00 | 4.00 | 3.73 | 3.82 | 3.82 | -1.34% | 54,346 |
| Mar 31, 2025 | 3.95 | 4.15 | 3.64 | 3.87 | 3.87 | 0.83% | 31,058 |
| Mar 28, 2025 | 4.00 | 4.00 | 3.60 | 3.84 | 3.84 | -6.25% | 27,136 |
| Mar 27, 2025 | 4.10 | 4.44 | 3.96 | 4.10 | 4.10 | -2.20% | 30,791 |
| Mar 26, 2025 | 4.05 | 4.57 | 3.91 | 4.19 | 4.19 | 4.60% | 62,835 |
| Mar 25, 2025 | 4.27 | 4.40 | 3.89 | 4.00 | 4.00 | -6.54% | 47,513 |
| Mar 24, 2025 | 4.60 | 4.60 | 4.00 | 4.28 | 4.28 | -2.28% | 23,236 |
| Mar 21, 2025 | 4.34 | 4.48 | 4.30 | 4.38 | 4.38 | -1.97% | 11,326 |
| Mar 20, 2025 | 4.55 | 4.70 | 4.32 | 4.47 | 4.47 | -1.93% | 17,247 |
| Mar 19, 2025 | 4.40 | 4.72 | 4.36 | 4.56 | 4.56 | 2.43% | 17,586 |
| Mar 18, 2025 | 4.60 | 4.64 | 4.19 | 4.45 | 4.45 | -5.60% | 12,803 |
| Mar 17, 2025 | 4.27 | 4.72 | 4.17 | 4.72 | 4.72 | 11.44% | 12,361 |
| Mar 14, 2025 | 4.20 | 4.51 | 4.12 | 4.23 | 4.23 | 0.28% | 14,062 |
| Mar 13, 2025 | 4.59 | 4.59 | 4.14 | 4.22 | 4.22 | -4.87% | 14,384 |
| Mar 12, 2025 | 4.38 | 4.60 | 4.09 | 4.44 | 4.44 | 1.56% | 15,245 |
| Mar 11, 2025 | 4.22 | 4.67 | 4.22 | 4.37 | 4.37 | -0.73% | 38,312 |
| Mar 10, 2025 | 4.80 | 4.80 | 4.00 | 4.40 | 4.40 | -7.95% | 31,036 |
| Mar 7, 2025 | 4.40 | 4.85 | 4.32 | 4.78 | 4.78 | 6.79% | 40,874 |
| Mar 6, 2025 | 4.60 | 4.76 | 4.32 | 4.48 | 4.48 | -1.50% | 13,405 |
| Mar 5, 2025 | 4.24 | 4.56 | 4.24 | 4.54 | 4.54 | 9.13% | 15,897 |
| Mar 4, 2025 | 4.40 | 4.48 | 4.04 | 4.16 | 4.16 | -6.22% | 71,055 |
| Mar 3, 2025 | 4.80 | 4.80 | 4.44 | 4.44 | 4.44 | -3.06% | 40,949 |
| Feb 28, 2025 | 4.78 | 4.80 | 4.56 | 4.58 | 4.58 | -7.14% | 25,197 |
| Feb 27, 2025 | 5.29 | 5.29 | 4.76 | 4.93 | 4.93 | -6.59% | 49,671 |
| Feb 26, 2025 | 5.09 | 5.33 | 4.82 | 5.28 | 5.28 | 2.64% | 36,264 |
| Feb 25, 2025 | 4.89 | 5.15 | 4.40 | 5.14 | 5.14 | 2.72% | 98,720 |
| Feb 24, 2025 | 5.60 | 5.62 | 4.64 | 5.01 | 5.01 | -9.93% | 109,893 |
| Feb 21, 2025 | 5.80 | 6.15 | 5.32 | 5.56 | 5.56 | -0.79% | 224,051 |
| Feb 20, 2025 | 5.26 | 5.92 | 5.12 | 5.60 | 5.60 | 7.27% | 210,585 |
| Feb 19, 2025 | 5.08 | 5.55 | 4.93 | 5.22 | 5.22 | 2.75% | 83,571 |
| Feb 18, 2025 | 5.09 | 5.24 | 4.44 | 5.08 | 5.08 | -1.09% | 74,081 |
| Feb 14, 2025 | 4.84 | 5.19 | 4.80 | 5.14 | 5.14 | 1.26% | 66,601 |
| Feb 13, 2025 | 5.04 | 5.44 | 4.92 | 5.08 | 5.08 | -13.85% | 140,970 |
| Feb 12, 2025 | 5.48 | 7.41 | 5.15 | 5.89 | 5.89 | 7.91% | 735,684 |