Antelope Enterprise Holdings Limited (AEHL)
NASDAQ: AEHL · Real-Time Price · USD
5.35
+0.19 (3.68%)
Sep 16, 2026, 10:56 AM EDT - Market open
AEHL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 5.49 | 5.50 | 4.90 | 5.16 | 5.16 | -14.99% | 191,108 |
| Sep 14, 2026 | 6.29 | 6.90 | 6.03 | 6.07 | 6.07 | -22.28% | 1,159,761 |
| Sep 11, 2026 | 6.05 | 9.49 | 6.03 | 7.81 | 7.81 | 2.36% | 794,658 |
| Sep 10, 2026 | 7.80 | 8.00 | 7.15 | 7.63 | 7.63 | -4.15% | 80,919 |
| Sep 9, 2026 | 7.82 | 8.25 | 7.52 | 7.96 | 7.96 | -1.00% | 107,832 |
| Sep 8, 2026 | 8.05 | 8.70 | 7.25 | 8.04 | 8.04 | -1.59% | 283,228 |
| Sep 4, 2026 | 6.88 | 8.44 | 6.72 | 8.17 | 8.17 | 9.66% | 1,186,985 |
| Sep 3, 2026 | 8.05 | 8.30 | 6.55 | 7.45 | 7.45 | 37.20% | 21,376,917 |
| Sep 2, 2026 | 4.99 | 6.00 | 4.95 | 5.43 | 5.43 | 8.60% | 385,570 |
| Sep 1, 2026 | 5.30 | 5.44 | 4.60 | 5.00 | 5.00 | -22.96% | 740,250 |
| Aug 31, 2026 | 6.76 | 8.48 | 5.83 | 6.49 | 6.49 | 83.33% | 46,507,220 |
| Aug 28, 2026 | 3.08 | 4.09 | 2.99 | 3.54 | 3.54 | -30.45% | 337,292 |
| Aug 27, 2026 | 5.71 | 5.95 | 4.90 | 5.09 | 5.09 | -10.70% | 53,191 |
| Aug 26, 2026 | 6.11 | 6.50 | 5.63 | 5.70 | 5.70 | -7.17% | 46,920 |
| Aug 25, 2026 | 5.99 | 6.14 | 5.62 | 6.14 | 6.14 | 0.74% | 88,297 |
| Aug 24, 2026 | 5.89 | 6.39 | 5.83 | 6.10 | 6.10 | -2.95% | 82,835 |
| Aug 21, 2026 | 6.67 | 7.18 | 6.00 | 6.28 | 6.28 | -1.10% | 215,986 |
| Aug 20, 2026 | 5.89 | 7.00 | 5.53 | 6.35 | 6.35 | 11.99% | 572,537 |
| Aug 19, 2026 | 4.93 | 5.90 | 4.90 | 5.67 | 5.67 | -0.35% | 575,354 |
| Aug 18, 2026 | 5.33 | 5.91 | 5.15 | 5.69 | 5.69 | 11.35% | 183,553 |
| Aug 17, 2026 | 4.84 | 5.33 | 4.69 | 5.11 | 5.11 | 3.44% | 103,105 |
| Aug 14, 2026 | 4.47 | 7.87 | 4.22 | 4.94 | 4.94 | 4.44% | 1,962,952 |
| Aug 13, 2026 | 4.98 | 5.00 | 4.71 | 4.73 | 4.73 | -6.89% | 23,029 |
| Aug 12, 2026 | 5.13 | 5.44 | 4.82 | 5.08 | 5.08 | -5.84% | 63,442 |
| Aug 11, 2026 | 5.76 | 6.00 | 5.07 | 5.40 | 5.40 | -5.52% | 174,941 |
| Aug 10, 2026 | 5.11 | 8.92 | 5.05 | 5.71 | 5.71 | 17.47% | 601,583 |
| 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 |
| Jul 27, 2026 | 9.12 | 11.55 | 9.12 | 10.39 | 10.39 | 20.88% | 305,644 |
| Jul 24, 2026 | 10.40 | 10.88 | 6.87 | 8.59 | 8.59 | -25.06% | 457,531 |
| Jul 23, 2026 | 11.66 | 16.00 | 10.60 | 11.47 | 11.47 | 28.70% | 6,040,623 |
| Jul 22, 2026 | 11.28 | 15.84 | 8.64 | 8.91 | 8.91 | -13.75% | 4,053,033 |
| Jul 21, 2026 | 10.95 | 12.32 | 9.83 | 10.33 | 10.33 | -3.64% | 1,606,797 |
| Jul 20, 2026 | 12.96 | 14.04 | 9.60 | 10.72 | 10.72 | -19.34% | 14,222 |
| Jul 17, 2026 | 13.47 | 14.18 | 12.80 | 13.29 | 13.29 | -4.30% | 8,965 |
| Jul 16, 2026 | 13.98 | 14.24 | 13.18 | 13.89 | 13.89 | -3.46% | 5,500 |
| Jul 15, 2026 | 12.94 | 14.38 | 12.64 | 14.38 | 14.38 | 10.09% | 8,294 |
| Jul 14, 2026 | 13.54 | 13.54 | 12.11 | 13.07 | 13.07 | -2.73% | 12,758 |
| Jul 13, 2026 | 13.60 | 13.82 | 12.80 | 13.43 | 13.43 | -5.09% | 12,011 |
| Jul 10, 2026 | 16.16 | 16.28 | 13.28 | 14.15 | 14.15 | -17.34% | 58,657 |
| Jul 9, 2026 | 15.52 | 18.00 | 15.36 | 17.12 | 17.12 | 8.59% | 488,868 |
| Jul 8, 2026 | 15.84 | 16.32 | 15.22 | 15.77 | 15.77 | -3.39% | 5,598 |
| Jul 7, 2026 | 16.32 | 16.32 | 14.90 | 16.32 | 16.32 | -1.92% | 7,867 |