Antelope Enterprise Holdings Limited (AEHL)
NASDAQ: AEHL · Real-Time Price · USD
0.5175
+0.0028 (0.54%)
Apr 28, 2026, 12:48 PM EDT - Market open
AEHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.52 | 0.52 | 0.50 | 0.52 | - | 0.19% | 72,548 |
| Apr 27, 2026 | 0.51 | 0.52 | 0.48 | 0.51 | 0.51 | -0.35% | 89,586 |
| Apr 24, 2026 | 0.51 | 0.53 | 0.50 | 0.52 | 0.52 | -0.67% | 163,931 |
| Apr 23, 2026 | 0.54 | 0.57 | 0.50 | 0.52 | 0.52 | -24.64% | 391,221 |
| Apr 22, 2026 | 0.70 | 0.73 | 0.68 | 0.69 | 0.69 | -0.56% | 115,765 |
| Apr 21, 2026 | 0.71 | 0.72 | 0.69 | 0.69 | 0.69 | -0.87% | 69,499 |
| Apr 20, 2026 | 0.74 | 0.76 | 0.69 | 0.70 | 0.70 | -6.02% | 167,417 |
| Apr 17, 2026 | 0.74 | 0.79 | 0.70 | 0.74 | 0.74 | 0.65% | 502,044 |
| Apr 16, 2026 | 0.69 | 0.74 | 0.61 | 0.74 | 0.74 | 6.52% | 669,867 |
| Apr 15, 2026 | 0.91 | 0.92 | 0.66 | 0.69 | 0.69 | -23.66% | 461,834 |
| Apr 14, 2026 | 0.88 | 0.93 | 0.86 | 0.91 | 0.91 | 3.42% | 187,000 |
| Apr 13, 2026 | 1.02 | 1.02 | 0.81 | 0.88 | 0.88 | -18.53% | 819,692 |
| Apr 10, 2026 | 1.13 | 1.13 | 1.03 | 1.08 | 1.08 | -6.90% | 289,346 |
| Apr 9, 2026 | 1.17 | 1.18 | 1.10 | 1.16 | 1.16 | -4.13% | 234,325 |
| Apr 8, 2026 | 1.22 | 1.34 | 1.11 | 1.21 | 1.21 | 4.31% | 848,392 |
| Apr 7, 2026 | 1.12 | 1.22 | 1.04 | 1.16 | 1.16 | - | 571,947 |
| Apr 6, 2026 | 1.09 | 1.20 | 1.04 | 1.16 | 1.16 | 4.50% | 402,851 |
| Apr 2, 2026 | 1.13 | 1.16 | 1.06 | 1.11 | 1.11 | -11.20% | 341,166 |
| Apr 1, 2026 | 1.20 | 1.26 | 1.10 | 1.25 | 1.25 | 4.17% | 721,602 |
| Mar 31, 2026 | 1.14 | 1.28 | 1.10 | 1.20 | 1.20 | 5.26% | 1,019,710 |
| 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 |
| Mar 6, 2026 | 2.18 | 2.34 | 2.02 | 2.21 | 2.21 | -3.49% | 162,423 |
| Mar 5, 2026 | 2.41 | 2.68 | 2.18 | 2.29 | 2.29 | -2.97% | 468,545 |
| Mar 4, 2026 | 2.21 | 2.43 | 2.04 | 2.36 | 2.36 | 0.13% | 380,632 |
| Mar 3, 2026 | 2.73 | 2.94 | 2.22 | 2.36 | 2.36 | -26.27% | 478,649 |
| Mar 2, 2026 | 2.88 | 3.41 | 2.35 | 3.20 | 3.20 | -10.85% | 565,771 |
| Feb 27, 2026 | 5.81 | 6.00 | 3.06 | 3.59 | 3.59 | -44.66% | 2,144,571 |
| Feb 26, 2026 | 4.42 | 10.44 | 3.82 | 6.48 | 6.48 | 108.90% | 38,453,884 |
| Feb 25, 2026 | 3.29 | 3.36 | 2.86 | 3.10 | 3.10 | -7.15% | 65,845 |
| Feb 24, 2026 | 3.30 | 3.42 | 3.13 | 3.34 | 3.34 | -2.31% | 19,456 |
| Feb 23, 2026 | 3.19 | 3.47 | 3.07 | 3.42 | 3.42 | 14.00% | 41,513 |
| Feb 20, 2026 | 3.90 | 3.90 | 2.85 | 3.00 | 3.00 | -19.87% | 63,307 |
| Feb 19, 2026 | 3.60 | 3.84 | 3.19 | 3.74 | 3.74 | 4.58% | 29,660 |
| Feb 18, 2026 | 3.15 | 3.60 | 2.92 | 3.58 | 3.58 | 15.19% | 30,653 |
| Feb 17, 2026 | 3.44 | 3.44 | 3.00 | 3.11 | 3.11 | -8.94% | 29,107 |