Alset Inc. (AEI)
NASDAQ: AEI · Real-Time Price · USD
0.7415
-0.0106 (-1.41%)
At close: Oct 2, 2026, 4:00 PM EDT
0.7400
-0.0015 (-0.20%)
After-hours: Oct 2, 2026, 7:30 PM EDT
Alset Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 0.75 | 0.80 | 0.73 | 0.74 | 0.74 | -1.41% | 28,030 |
| Oct 1, 2026 | 0.75 | 0.80 | 0.73 | 0.75 | 0.75 | -0.94% | 49,700 |
| Sep 30, 2026 | 0.78 | 0.80 | 0.76 | 0.76 | 0.76 | -4.60% | 9,714 |
| Sep 29, 2026 | 0.79 | 0.81 | 0.76 | 0.80 | 0.80 | 2.08% | 22,757 |
| Sep 28, 2026 | 0.80 | 0.83 | 0.78 | 0.78 | 0.78 | -0.60% | 9,115 |
| Sep 25, 2026 | 0.77 | 0.79 | 0.77 | 0.78 | 0.78 | 4.09% | 15,115 |
| Sep 24, 2026 | 0.78 | 0.83 | 0.75 | 0.75 | 0.75 | -2.60% | 15,531 |
| Sep 23, 2026 | 0.82 | 0.83 | 0.77 | 0.77 | 0.77 | -6.45% | 11,344 |
| Sep 22, 2026 | 0.82 | 0.85 | 0.82 | 0.83 | 0.83 | -0.37% | 50,975 |
| Sep 21, 2026 | 0.86 | 0.86 | 0.82 | 0.83 | 0.83 | 2.29% | 26,478 |
| Sep 18, 2026 | 0.96 | 0.96 | 0.81 | 0.81 | 0.81 | -16.44% | 629,588 |
| Sep 17, 2026 | 0.97 | 1.00 | 0.95 | 0.97 | 0.97 | 1.15% | 16,559 |
| Sep 16, 2026 | 1.09 | 1.09 | 0.96 | 0.96 | 0.96 | -10.56% | 56,043 |
| Sep 15, 2026 | 1.01 | 1.08 | 1.01 | 1.07 | 1.07 | 6.28% | 16,366 |
| Sep 14, 2026 | 1.12 | 1.12 | 1.00 | 1.01 | 1.01 | -9.42% | 43,889 |
| Sep 11, 2026 | 1.16 | 1.16 | 1.11 | 1.12 | 1.12 | -2.19% | 10,261 |
| Sep 10, 2026 | 1.24 | 1.24 | 1.10 | 1.14 | 1.14 | -7.32% | 38,221 |
| Sep 9, 2026 | 1.26 | 1.34 | 1.23 | 1.23 | 1.23 | -1.99% | 20,790 |
| Sep 8, 2026 | 1.41 | 1.42 | 1.25 | 1.26 | 1.26 | -10.99% | 42,625 |
| Sep 4, 2026 | 1.43 | 1.46 | 1.40 | 1.41 | 1.41 | 0.71% | 7,888 |
| Sep 3, 2026 | 1.38 | 1.40 | 1.37 | 1.40 | 1.40 | 3.70% | 7,599 |
| Sep 2, 2026 | 1.42 | 1.42 | 1.35 | 1.35 | 1.35 | -3.57% | 10,339 |
| Sep 1, 2026 | 1.40 | 1.48 | 1.40 | 1.40 | 1.40 | -1.41% | 12,064 |
| Aug 31, 2026 | 1.41 | 1.48 | 1.41 | 1.42 | 1.42 | - | 11,846 |
| Aug 28, 2026 | 1.45 | 1.48 | 1.42 | 1.42 | 1.42 | -3.40% | 9,104 |
| Aug 27, 2026 | 1.52 | 1.52 | 1.44 | 1.47 | 1.47 | -3.29% | 21,194 |
| Aug 26, 2026 | 1.53 | 1.54 | 1.50 | 1.52 | 1.52 | -4.40% | 12,436 |
| Aug 25, 2026 | 1.60 | 1.72 | 1.48 | 1.59 | 1.59 | 1.27% | 27,898 |
| Aug 24, 2026 | 1.42 | 1.75 | 1.42 | 1.57 | 1.57 | 7.53% | 83,415 |
| Aug 21, 2026 | 1.56 | 1.62 | 1.46 | 1.46 | 1.46 | -7.01% | 21,702 |
| Aug 20, 2026 | 1.70 | 1.73 | 1.50 | 1.57 | 1.57 | -4.27% | 38,625 |
| Aug 19, 2026 | 1.83 | 1.84 | 1.64 | 1.64 | 1.64 | -8.38% | 94,184 |
| Aug 18, 2026 | 1.77 | 1.80 | 1.63 | 1.79 | 1.79 | 19.33% | 405,124 |
| Aug 17, 2026 | 1.31 | 1.54 | 1.30 | 1.50 | 1.50 | 11.94% | 273,676 |
| Aug 14, 2026 | 1.18 | 1.37 | 1.18 | 1.34 | 1.34 | 14.53% | 19,969 |
| Aug 13, 2026 | 1.09 | 1.20 | 1.09 | 1.17 | 1.17 | 4.46% | 30,645 |
| Aug 12, 2026 | 1.12 | 1.17 | 1.06 | 1.12 | 1.12 | 8.74% | 3,247 |
| Aug 11, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -3.74% | 3,425 |
| Aug 10, 2026 | 1.12 | 1.14 | 1.05 | 1.07 | 1.07 | -9.32% | 6,081 |
| Aug 7, 2026 | 1.12 | 1.22 | 1.11 | 1.18 | 1.18 | -4.84% | 9,084 |
| Aug 6, 2026 | 1.14 | 1.24 | 1.11 | 1.24 | 1.24 | 13.76% | 11,501 |
| Aug 5, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | -0.01% | 2,162 |
| Aug 4, 2026 | 1.07 | 1.28 | 1.07 | 1.09 | 1.09 | 3.82% | 24,051 |
| Aug 3, 2026 | 1.03 | 1.11 | 1.03 | 1.05 | 1.05 | 2.94% | 13,330 |
| Jul 31, 2026 | 1.05 | 1.06 | 1.00 | 1.02 | 1.02 | -3.77% | 8,026 |
| Jul 30, 2026 | 1.09 | 1.09 | 1.05 | 1.06 | 1.06 | 0.95% | 4,643 |
| Jul 29, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 0.96% | 10,006 |
| Jul 28, 2026 | 1.05 | 1.07 | 1.03 | 1.04 | 1.04 | -0.96% | 9,052 |
| Jul 27, 2026 | 1.14 | 1.14 | 1.05 | 1.05 | 1.05 | -3.66% | 5,782 |
| Jul 24, 2026 | 1.14 | 1.14 | 1.08 | 1.09 | 1.09 | 0.93% | 4,503 |