Antelope Enterprise Holdings Limited (AEHL)
NASDAQ: AEHL · Real-Time Price · USD
1.070
+0.050 (4.90%)
At close: Jun 26, 2026, 4:00 PM EDT
1.050
-0.020 (-1.87%)
After-hours: Jun 26, 2026, 7:40 PM EDT
AEHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.99 | 1.08 | 0.99 | 1.07 | 1.07 | 4.90% | 76,732 |
| Jun 25, 2026 | 1.06 | 1.07 | 1.01 | 1.02 | 1.02 | -5.56% | 100,054 |
| Jun 24, 2026 | 1.02 | 1.14 | 0.98 | 1.08 | 1.08 | 5.88% | 288,164 |
| Jun 23, 2026 | 0.95 | 1.08 | 0.95 | 1.02 | 1.02 | 2.00% | 137,755 |
| Jun 22, 2026 | 0.98 | 1.05 | 0.96 | 1.00 | 1.00 | - | 128,276 |
| Jun 18, 2026 | 1.00 | 1.04 | 0.96 | 1.00 | 1.00 | -1.96% | 287,238 |
| Jun 17, 2026 | 1.03 | 1.10 | 1.01 | 1.02 | 1.02 | -1.92% | 85,672 |
| Jun 16, 2026 | 1.05 | 1.07 | 0.94 | 1.04 | 1.04 | - | 181,008 |
| Jun 15, 2026 | 1.02 | 1.12 | 1.02 | 1.04 | 1.04 | - | 140,185 |
| Jun 12, 2026 | 1.08 | 1.10 | 1.00 | 1.04 | 1.04 | -6.31% | 134,823 |
| Jun 11, 2026 | 1.18 | 1.18 | 1.10 | 1.11 | 1.11 | -7.50% | 188,407 |
| Jun 10, 2026 | 1.06 | 1.33 | 1.00 | 1.20 | 1.20 | 17.65% | 1,295,354 |
| Jun 9, 2026 | 1.08 | 1.12 | 0.95 | 1.02 | 1.02 | -7.27% | 282,293 |
| Jun 8, 2026 | 0.96 | 1.33 | 0.93 | 1.10 | 1.10 | 7.84% | 1,124,933 |
| Jun 5, 2026 | 1.08 | 1.08 | 0.91 | 1.02 | 1.02 | -4.67% | 1,096,353 |
| Jun 4, 2026 | 1.15 | 1.16 | 1.02 | 1.07 | 1.07 | -8.55% | 332,844 |
| Jun 3, 2026 | 1.09 | 1.27 | 1.09 | 1.17 | 1.17 | 5.41% | 560,126 |
| Jun 2, 2026 | 1.12 | 1.13 | 1.05 | 1.11 | 1.11 | -2.63% | 167,409 |
| Jun 1, 2026 | 1.14 | 1.23 | 1.02 | 1.14 | 1.14 | -6.56% | 443,765 |
| May 29, 2026 | 1.27 | 1.37 | 1.08 | 1.22 | 1.22 | -3.17% | 659,897 |
| May 28, 2026 | 1.35 | 1.71 | 1.23 | 1.26 | 1.26 | -3.08% | 1,328,065 |
| May 27, 2026 | 1.51 | 1.57 | 1.27 | 1.30 | 1.30 | -16.13% | 588,652 |
| May 26, 2026 | 1.73 | 1.83 | 1.54 | 1.55 | 1.55 | 2.65% | 2,830,193 |
| May 22, 2026 | 1.68 | 1.93 | 1.51 | 1.51 | 1.51 | -23.35% | 779,055 |
| May 21, 2026 | 2.81 | 2.81 | 1.79 | 1.97 | 1.97 | -32.30% | 1,434,281 |
| May 20, 2026 | 3.64 | 3.85 | 2.73 | 2.91 | 2.91 | -22.19% | 894,998 |
| May 19, 2026 | 3.88 | 4.20 | 3.36 | 3.74 | 3.74 | -2.60% | 1,796,027 |
| May 18, 2026 | 3.61 | 4.39 | 3.54 | 3.84 | 3.84 | 6.37% | 2,903,579 |
| 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 |