Antelope Enterprise Holdings Limited (AEHL)
NASDAQ: AEHL · Real-Time Price · USD
11.56
+0.70 (6.46%)
Oct 6, 2026, 2:13 PM EDT - Market open
AEHL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 10.64 | 11.94 | 10.50 | 11.56 | 11.56 | 6.46% | 36,288 |
| Oct 5, 2026 | 9.76 | 11.13 | 9.59 | 10.86 | 10.86 | 8.60% | 47,432 |
| Oct 2, 2026 | 9.37 | 10.44 | 9.08 | 10.00 | 10.00 | -1.57% | 84,234 |
| Oct 1, 2026 | 9.74 | 10.40 | 9.35 | 10.16 | 10.16 | -1.07% | 89,666 |
| Sep 30, 2026 | 8.42 | 10.50 | 8.39 | 10.27 | 10.27 | 19.56% | 142,707 |
| Sep 29, 2026 | 8.14 | 8.59 | 7.70 | 8.59 | 8.59 | 4.37% | 98,370 |
| Sep 28, 2026 | 9.01 | 9.23 | 8.13 | 8.23 | 8.23 | -12.07% | 54,302 |
| Sep 25, 2026 | 9.05 | 9.59 | 8.94 | 9.36 | 9.36 | 4.46% | 72,615 |
| Sep 24, 2026 | 8.21 | 9.18 | 7.83 | 8.96 | 8.96 | 8.94% | 157,029 |
| Sep 23, 2026 | 7.62 | 9.34 | 7.62 | 8.23 | 8.23 | 6.40% | 164,537 |
| Sep 22, 2026 | 7.63 | 9.00 | 7.38 | 7.73 | 7.73 | 11.71% | 287,577 |
| Sep 21, 2026 | 8.26 | 9.25 | 6.75 | 6.92 | 6.92 | -17.72% | 301,667 |
| Sep 18, 2026 | 11.27 | 11.87 | 8.33 | 8.41 | 8.41 | -31.57% | 317,686 |
| Sep 17, 2026 | 12.22 | 16.79 | 10.19 | 12.29 | 12.29 | 33.30% | 5,626,435 |
| Sep 16, 2026 | 5.09 | 10.89 | 5.09 | 9.22 | 9.22 | 78.68% | 5,615,544 |
| Sep 15, 2026 | 5.49 | 5.50 | 4.90 | 5.16 | 5.16 | -14.99% | 201,016 |
| Sep 14, 2026 | 6.29 | 6.90 | 6.03 | 6.07 | 6.07 | -22.28% | 1,206,673 |
| Sep 11, 2026 | 6.05 | 9.49 | 6.03 | 7.81 | 7.81 | 2.36% | 825,865 |
| Sep 10, 2026 | 7.80 | 8.00 | 7.15 | 7.63 | 7.63 | -4.15% | 81,879 |
| Sep 9, 2026 | 7.82 | 8.25 | 7.52 | 7.96 | 7.96 | -1.00% | 110,222 |
| Sep 8, 2026 | 8.05 | 8.70 | 7.25 | 8.04 | 8.04 | -1.59% | 285,615 |
| Sep 4, 2026 | 6.88 | 8.44 | 6.72 | 8.17 | 8.17 | 9.66% | 1,555,156 |
| Sep 3, 2026 | 8.05 | 8.30 | 6.55 | 7.45 | 7.45 | 37.20% | 21,882,283 |
| Sep 2, 2026 | 4.99 | 6.00 | 4.95 | 5.43 | 5.43 | 8.60% | 399,055 |
| Sep 1, 2026 | 5.30 | 5.44 | 4.60 | 5.00 | 5.00 | -22.96% | 757,387 |
| Aug 31, 2026 | 6.76 | 8.48 | 5.83 | 6.49 | 6.49 | 83.33% | 47,277,290 |
| Aug 28, 2026 | 3.08 | 4.09 | 2.99 | 3.54 | 3.54 | -30.45% | 4,963,534 |
| Aug 27, 2026 | 5.71 | 5.95 | 4.90 | 5.09 | 5.09 | -10.70% | 54,290 |
| Aug 26, 2026 | 6.11 | 6.50 | 5.63 | 5.70 | 5.70 | -7.17% | 51,520 |
| Aug 25, 2026 | 5.99 | 6.14 | 5.62 | 6.14 | 6.14 | 0.74% | 88,540 |
| Aug 24, 2026 | 5.89 | 6.39 | 5.83 | 6.10 | 6.10 | -2.95% | 86,039 |
| Aug 21, 2026 | 6.67 | 7.18 | 6.00 | 6.28 | 6.28 | -1.10% | 435,654 |
| Aug 20, 2026 | 5.89 | 7.00 | 5.53 | 6.35 | 6.35 | 11.99% | 636,139 |
| Aug 19, 2026 | 4.93 | 5.90 | 4.90 | 5.67 | 5.67 | -0.35% | 717,397 |
| Aug 18, 2026 | 5.33 | 5.91 | 5.15 | 5.69 | 5.69 | 11.35% | 187,174 |
| Aug 17, 2026 | 4.84 | 5.33 | 4.69 | 5.11 | 5.11 | 3.44% | 328,717 |
| Aug 14, 2026 | 4.47 | 7.87 | 4.22 | 4.94 | 4.94 | 4.44% | 1,983,644 |
| Aug 13, 2026 | 4.98 | 5.00 | 4.71 | 4.73 | 4.73 | -6.89% | 24,788 |
| Aug 12, 2026 | 5.13 | 5.44 | 4.82 | 5.08 | 5.08 | -5.84% | 64,205 |
| Aug 11, 2026 | 5.76 | 6.00 | 5.07 | 5.40 | 5.40 | -5.52% | 180,383 |
| Aug 10, 2026 | 5.11 | 8.92 | 5.05 | 5.71 | 5.71 | 17.47% | 610,206 |
| Aug 7, 2026 | 4.98 | 5.04 | 4.40 | 4.86 | 4.86 | -0.85% | 54,745 |
| Aug 6, 2026 | 5.36 | 5.76 | 4.90 | 4.90 | 4.90 | -7.15% | 50,105 |
| Aug 5, 2026 | 6.56 | 6.56 | 5.28 | 5.28 | 5.28 | -25.42% | 94,816 |
| Aug 4, 2026 | 6.83 | 7.12 | 6.60 | 7.08 | 7.08 | -1.67% | 25,164 |
| Aug 3, 2026 | 7.36 | 7.38 | 6.80 | 7.20 | 7.20 | -5.34% | 34,271 |
| Jul 31, 2026 | 8.30 | 8.30 | 7.44 | 7.61 | 7.61 | -5.86% | 23,541 |
| Jul 30, 2026 | 8.51 | 8.53 | 7.70 | 8.08 | 8.08 | -1.21% | 30,750 |
| Jul 29, 2026 | 8.93 | 9.12 | 7.92 | 8.18 | 8.18 | -11.86% | 39,153 |
| Jul 28, 2026 | 9.89 | 9.89 | 8.81 | 9.28 | 9.28 | -10.65% | 45,577 |