Antelope Enterprise Holdings Limited (AEHL)
NASDAQ: AEHL · Real-Time Price · USD
0.8306
-0.0373 (-4.30%)
At close: Jul 17, 2026, 4:00 PM EDT
0.8011
-0.0295 (-3.55%)
After-hours: Jul 17, 2026, 7:15 PM EDT
AEHL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 0.84 | 0.89 | 0.80 | 0.83 | 0.83 | -4.30% | 140,509 |
| Jul 16, 2026 | 0.87 | 0.89 | 0.82 | 0.87 | 0.87 | -3.46% | 80,455 |
| Jul 15, 2026 | 0.81 | 0.90 | 0.79 | 0.90 | 0.90 | 10.09% | 128,967 |
| Jul 14, 2026 | 0.85 | 0.85 | 0.76 | 0.82 | 0.82 | -2.73% | 200,390 |
| Jul 13, 2026 | 0.85 | 0.86 | 0.80 | 0.84 | 0.84 | -5.09% | 183,633 |
| Jul 10, 2026 | 1.01 | 1.02 | 0.83 | 0.88 | 0.88 | -17.34% | 890,550 |
| Jul 9, 2026 | 0.97 | 1.13 | 0.96 | 1.07 | 1.07 | 8.59% | 1,735,736 |
| Jul 8, 2026 | 0.99 | 1.02 | 0.95 | 0.99 | 0.99 | -3.39% | 89,546 |
| Jul 7, 2026 | 1.02 | 1.02 | 0.93 | 1.02 | 1.02 | -1.92% | 125,881 |
| Jul 6, 2026 | 1.00 | 1.05 | 0.95 | 1.04 | 1.04 | 4.00% | 182,614 |
| Jul 2, 2026 | 1.05 | 1.05 | 0.96 | 1.00 | 1.00 | -1.96% | 62,908 |
| Jul 1, 2026 | 0.99 | 1.03 | 0.98 | 1.02 | 1.02 | - | 77,181 |
| Jun 30, 2026 | 1.06 | 1.06 | 0.99 | 1.02 | 1.02 | - | 95,085 |
| Jun 29, 2026 | 1.06 | 1.06 | 1.00 | 1.02 | 1.02 | -4.67% | 85,954 |
| Jun 26, 2026 | 0.99 | 1.08 | 0.99 | 1.07 | 1.07 | 4.90% | 77,345 |
| Jun 25, 2026 | 1.06 | 1.07 | 1.01 | 1.02 | 1.02 | -5.56% | 103,182 |
| Jun 24, 2026 | 1.02 | 1.14 | 0.98 | 1.08 | 1.08 | 5.88% | 297,874 |
| Jun 23, 2026 | 0.95 | 1.08 | 0.95 | 1.02 | 1.02 | 2.00% | 138,274 |
| Jun 22, 2026 | 0.98 | 1.05 | 0.96 | 1.00 | 1.00 | - | 130,709 |
| Jun 18, 2026 | 1.00 | 1.04 | 0.96 | 1.00 | 1.00 | -1.96% | 289,716 |
| Jun 17, 2026 | 1.03 | 1.10 | 1.01 | 1.02 | 1.02 | -1.92% | 86,505 |
| Jun 16, 2026 | 1.05 | 1.07 | 0.94 | 1.04 | 1.04 | - | 197,581 |
| Jun 15, 2026 | 1.02 | 1.12 | 1.02 | 1.04 | 1.04 | - | 146,596 |
| Jun 12, 2026 | 1.08 | 1.10 | 1.00 | 1.04 | 1.04 | -6.31% | 135,888 |
| Jun 11, 2026 | 1.18 | 1.18 | 1.10 | 1.11 | 1.11 | -7.50% | 203,499 |
| Jun 10, 2026 | 1.06 | 1.33 | 1.00 | 1.20 | 1.20 | 17.65% | 1,339,398 |
| Jun 9, 2026 | 1.08 | 1.12 | 0.95 | 1.02 | 1.02 | -7.27% | 286,285 |
| Jun 8, 2026 | 0.96 | 1.33 | 0.93 | 1.10 | 1.10 | 7.84% | 1,143,700 |
| Jun 5, 2026 | 1.08 | 1.08 | 0.91 | 1.02 | 1.02 | -4.67% | 1,241,696 |
| Jun 4, 2026 | 1.15 | 1.16 | 1.02 | 1.07 | 1.07 | -8.55% | 342,951 |
| Jun 3, 2026 | 1.09 | 1.27 | 1.09 | 1.17 | 1.17 | 5.41% | 568,655 |
| Jun 2, 2026 | 1.12 | 1.13 | 1.05 | 1.11 | 1.11 | -2.63% | 171,521 |
| Jun 1, 2026 | 1.14 | 1.23 | 1.02 | 1.14 | 1.14 | -6.56% | 456,549 |
| May 29, 2026 | 1.27 | 1.37 | 1.08 | 1.22 | 1.22 | -3.17% | 668,762 |
| May 28, 2026 | 1.35 | 1.71 | 1.23 | 1.26 | 1.26 | -3.08% | 1,371,102 |
| May 27, 2026 | 1.51 | 1.57 | 1.27 | 1.30 | 1.30 | -16.13% | 604,370 |
| May 26, 2026 | 1.73 | 1.83 | 1.54 | 1.55 | 1.55 | 2.65% | 2,855,108 |
| May 22, 2026 | 1.68 | 1.93 | 1.51 | 1.51 | 1.51 | -23.35% | 804,066 |
| May 21, 2026 | 2.81 | 2.81 | 1.79 | 1.97 | 1.97 | -32.30% | 1,499,962 |
| May 20, 2026 | 3.64 | 3.85 | 2.73 | 2.91 | 2.91 | -22.19% | 932,322 |
| May 19, 2026 | 3.88 | 4.20 | 3.36 | 3.74 | 3.74 | -2.60% | 1,816,623 |
| May 18, 2026 | 3.61 | 4.39 | 3.54 | 3.84 | 3.84 | 6.37% | 2,949,364 |
| May 15, 2026 | 3.77 | 5.10 | 3.35 | 3.61 | 3.61 | -20.31% | 4,633,707 |
| May 14, 2026 | 5.15 | 5.89 | 2.35 | 4.53 | 4.53 | 25.14% | 39,537,515 |
| May 13, 2026 | 3.03 | 4.24 | 2.65 | 3.62 | 3.62 | 71.56% | 81,038,486 |
| May 12, 2026 | 1.23 | 2.53 | 1.22 | 2.11 | 2.11 | 47.55% | 49,772,939 |
| May 11, 2026 | 1.17 | 1.69 | 1.06 | 1.43 | 1.43 | 19.17% | 50,989,741 |
| May 8, 2026 | 0.99 | 2.84 | 0.56 | 1.20 | 1.20 | 135.34% | 322,293,055 |
| 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 |