Antelope Enterprise Holdings Limited (AEHL)
NASDAQ: AEHL · Real-Time Price · USD
3.430
+0.040 (1.18%)
At close: Jul 11, 2025, 4:00 PM
3.390
-0.040 (-1.17%)
After-hours: Jul 11, 2025, 4:35 PM EDT

AEHL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 3.34 3.50 3.26 3.43 3.43 1.18% 32,042
Jul 10, 2025 3.35 3.40 3.13 3.39 3.39 0.30% 32,831
Jul 9, 2025 3.41 3.43 3.27 3.38 3.38 -3.98% 18,640
Jul 8, 2025 3.08 3.52 2.98 3.52 3.52 13.18% 59,032
Jul 7, 2025 2.96 3.30 2.93 3.11 3.11 3.67% 75,848
Jul 3, 2025 3.09 3.18 2.94 3.00 3.00 -2.02% 22,011
Jul 2, 2025 2.71 3.25 2.71 3.06 3.06 12.78% 140,619
Jul 1, 2025 2.75 2.75 2.60 2.72 2.72 2.45% 12,211
Jun 30, 2025 2.70 2.75 2.60 2.65 2.65 -1.85% 28,093
Jun 27, 2025 2.60 2.74 2.60 2.70 2.70 3.85% 17,348
Jun 26, 2025 2.71 2.73 2.55 2.60 2.60 -4.06% 10,360
Jun 25, 2025 2.60 2.71 2.55 2.71 2.71 3.83% 10,826
Jun 24, 2025 2.61 2.75 2.48 2.61 2.61 -0.38% 56,389
Jun 23, 2025 2.43 2.62 2.33 2.62 2.62 4.38% 208,750
Jun 20, 2025 2.54 2.80 2.44 2.51 2.51 -0.79% 280,362
Jun 18, 2025 2.64 2.78 2.53 2.53 2.53 0.80% 118,523
Jun 17, 2025 2.44 2.64 2.43 2.51 2.51 -3.46% 60,408
Jun 16, 2025 2.34 2.66 2.34 2.60 2.60 2.77% 135,202
Jun 13, 2025 2.45 2.73 2.40 2.53 2.53 - 224,410
Jun 12, 2025 2.41 2.60 2.38 2.53 2.53 1.20% 44,148
Jun 11, 2025 2.38 2.61 2.19 2.50 2.50 2.46% 227,849
Jun 10, 2025 2.22 2.45 2.20 2.44 2.44 6.55% 85,962
Jun 9, 2025 2.15 2.31 2.14 2.29 2.29 4.09% 44,051
Jun 6, 2025 2.25 2.27 2.14 2.20 2.20 -4.76% 18,139
Jun 5, 2025 2.11 2.41 1.97 2.31 2.31 16.08% 323,765
Jun 4, 2025 2.06 2.20 1.86 1.99 1.99 -2.45% 378,337
Jun 3, 2025 1.97 2.09 1.79 2.04 2.04 5.70% 142,301
Jun 2, 2025 2.12 2.12 1.87 1.93 1.93 -8.96% 80,804
May 30, 2025 2.27 2.27 2.02 2.12 2.12 -3.64% 27,600
May 29, 2025 2.23 2.29 2.15 2.20 2.20 -2.65% 39,610
May 28, 2025 2.22 2.34 2.20 2.26 2.26 -1.31% 27,334
May 27, 2025 2.31 2.35 2.22 2.29 2.29 -0.65% 91,016
May 23, 2025 2.20 2.38 2.14 2.31 2.31 0.22% 56,171
May 22, 2025 2.50 2.51 1.80 2.30 2.30 -6.88% 408,590
May 21, 2025 2.59 2.75 2.44 2.47 2.47 -7.84% 122,732
May 20, 2025 2.63 2.69 2.59 2.68 2.68 4.28% 49,791
May 19, 2025 2.75 2.77 2.52 2.57 2.57 -8.87% 224,150
May 16, 2025 2.71 2.85 2.65 2.82 2.82 4.83% 145,400
May 15, 2025 2.54 2.71 2.47 2.69 2.69 0.75% 237,664
May 14, 2025 2.65 2.70 2.52 2.67 2.67 2.30% 65,296
May 13, 2025 2.67 2.70 2.50 2.61 2.61 -5.09% 305,996
May 12, 2025 2.41 2.87 2.34 2.75 2.75 10.89% 815,177
May 9, 2025 2.55 2.63 2.41 2.48 2.48 -4.62% 391,138
May 8, 2025 2.46 2.64 2.44 2.60 2.60 5.69% 95,884
May 7, 2025 2.51 2.58 2.40 2.46 2.46 -4.28% 366,082
May 6, 2025 2.51 2.60 2.50 2.57 2.57 0.39% 54,429
May 5, 2025 2.70 2.73 2.55 2.56 2.56 -2.29% 148,753
May 2, 2025 2.60 2.88 2.30 2.62 2.62 0.77% 425,273
May 1, 2025 2.85 2.89 2.39 2.60 2.60 0.39% 289,946
Apr 30, 2025 2.57 2.88 2.34 2.59 2.59 0.78% 299,875