Antelope Enterprise Holdings Limited (AEHL)
NASDAQ: AEHL · Real-Time Price · USD
3.840
+0.230 (6.37%)
At close: May 18, 2026, 4:00 PM EDT
3.750
-0.090 (-2.34%)
After-hours: May 18, 2026, 4:54 PM EDT
AEHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 3.61 | 4.39 | 3.54 | 3.93 | - | 8.86% | 2,879,296 |
| May 15, 2026 | 3.77 | 5.10 | 3.35 | 3.61 | 3.61 | -20.31% | 4,474,923 |
| May 14, 2026 | 5.15 | 5.89 | 2.35 | 4.53 | 4.53 | 25.14% | 38,955,027 |
| May 13, 2026 | 3.03 | 4.24 | 2.65 | 3.62 | 3.62 | 71.56% | 74,330,272 |
| May 12, 2026 | 1.23 | 2.53 | 1.22 | 2.11 | 2.11 | 47.55% | 48,985,724 |
| May 11, 2026 | 1.17 | 1.69 | 1.06 | 1.43 | 1.43 | 19.17% | 49,791,722 |
| May 8, 2026 | 0.99 | 2.84 | 0.56 | 1.20 | 1.20 | 135.34% | 300,971,022 |
| May 7, 2026 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 3.64% | 96,511 |
| May 6, 2026 | 0.51 | 0.52 | 0.49 | 0.49 | 0.49 | -2.46% | 54,803 |
| May 5, 2026 | 0.51 | 0.51 | 0.48 | 0.50 | 0.50 | -0.61% | 94,785 |
| May 4, 2026 | 0.51 | 0.53 | 0.50 | 0.51 | 0.51 | -0.08% | 104,913 |
| May 1, 2026 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | -0.02% | 49,190 |
| Apr 30, 2026 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | 0.10% | 60,928 |
| Apr 29, 2026 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -1.23% | 41,028 |
| Apr 28, 2026 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | -0.17% | 99,633 |
| Apr 27, 2026 | 0.51 | 0.52 | 0.48 | 0.51 | 0.51 | -0.35% | 96,110 |
| Apr 24, 2026 | 0.51 | 0.53 | 0.50 | 0.52 | 0.52 | -0.67% | 172,140 |
| Apr 23, 2026 | 0.54 | 0.57 | 0.50 | 0.52 | 0.52 | -24.64% | 408,667 |
| Apr 22, 2026 | 0.70 | 0.73 | 0.68 | 0.69 | 0.69 | -0.56% | 518,070 |
| Apr 21, 2026 | 0.71 | 0.72 | 0.69 | 0.69 | 0.69 | -0.87% | 75,394 |
| Apr 20, 2026 | 0.74 | 0.76 | 0.69 | 0.70 | 0.70 | -6.02% | 181,941 |
| Apr 17, 2026 | 0.74 | 0.79 | 0.70 | 0.74 | 0.74 | 0.65% | 513,912 |
| Apr 16, 2026 | 0.69 | 0.74 | 0.61 | 0.74 | 0.74 | 6.52% | 701,123 |
| Apr 15, 2026 | 0.91 | 0.92 | 0.66 | 0.69 | 0.69 | -23.66% | 469,825 |
| Apr 14, 2026 | 0.88 | 0.93 | 0.86 | 0.91 | 0.91 | 3.42% | 216,879 |
| Apr 13, 2026 | 1.02 | 1.02 | 0.81 | 0.88 | 0.88 | -18.53% | 876,018 |
| Apr 10, 2026 | 1.13 | 1.13 | 1.03 | 1.08 | 1.08 | -6.90% | 309,768 |
| Apr 9, 2026 | 1.17 | 1.18 | 1.10 | 1.16 | 1.16 | -4.13% | 237,108 |
| Apr 8, 2026 | 1.22 | 1.34 | 1.11 | 1.21 | 1.21 | 4.31% | 865,521 |
| Apr 7, 2026 | 1.12 | 1.22 | 1.04 | 1.16 | 1.16 | - | 605,289 |
| Apr 6, 2026 | 1.09 | 1.20 | 1.04 | 1.16 | 1.16 | 4.50% | 456,876 |
| Apr 2, 2026 | 1.13 | 1.16 | 1.06 | 1.11 | 1.11 | -11.20% | 377,857 |
| Apr 1, 2026 | 1.20 | 1.26 | 1.10 | 1.25 | 1.25 | 4.17% | 800,065 |
| Mar 31, 2026 | 1.14 | 1.28 | 1.10 | 1.20 | 1.20 | 5.26% | 1,058,539 |
| Mar 30, 2026 | 1.11 | 1.17 | 1.02 | 1.14 | 1.14 | -1.72% | 221,063 |
| Mar 27, 2026 | 1.22 | 1.27 | 1.13 | 1.16 | 1.16 | -21.62% | 389,320 |
| Mar 26, 2026 | 1.43 | 1.51 | 1.34 | 1.48 | 1.48 | 2.78% | 757,270 |
| Mar 25, 2026 | 1.55 | 1.55 | 1.35 | 1.44 | 1.44 | -6.49% | 320,380 |
| Mar 24, 2026 | 1.60 | 1.66 | 1.49 | 1.54 | 1.54 | -7.23% | 107,692 |
| Mar 23, 2026 | 1.56 | 1.68 | 1.52 | 1.66 | 1.66 | 5.06% | 203,876 |
| Mar 20, 2026 | 1.62 | 1.67 | 1.56 | 1.58 | 1.58 | -4.82% | 95,178 |
| Mar 19, 2026 | 1.63 | 1.67 | 1.55 | 1.66 | 1.66 | -1.19% | 104,639 |
| Mar 18, 2026 | 1.69 | 1.75 | 1.64 | 1.68 | 1.68 | -9.19% | 155,445 |
| Mar 17, 2026 | 1.85 | 1.99 | 1.73 | 1.85 | 1.85 | - | 473,387 |
| Mar 16, 2026 | 1.88 | 1.92 | 1.80 | 1.85 | 1.85 | -0.54% | 593,387 |
| Mar 13, 2026 | 2.05 | 2.05 | 1.76 | 1.86 | 1.86 | -9.27% | 371,495 |
| Mar 12, 2026 | 2.14 | 2.23 | 2.05 | 2.05 | 2.05 | -8.07% | 250,163 |
| Mar 11, 2026 | 2.23 | 2.29 | 2.11 | 2.23 | 2.23 | -0.45% | 374,683 |
| Mar 10, 2026 | 2.14 | 2.28 | 2.09 | 2.24 | 2.24 | 0.45% | 488,061 |
| Mar 9, 2026 | 2.16 | 2.38 | 2.06 | 2.23 | 2.23 | 0.90% | 586,144 |