Alset Inc. (AEI)
NASDAQ: AEI · Real-Time Price · USD
1.060
-0.030 (-2.76%)
Aug 5, 2026, 2:01 PM EDT - Market open
Alset Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 1.08 | 1.08 | 1.08 | 1.07 | - | -1.84% | 605 |
| Aug 4, 2026 | 1.07 | 1.28 | 1.07 | 1.09 | 1.09 | 3.82% | 24,050 |
| Aug 3, 2026 | 1.03 | 1.11 | 1.03 | 1.05 | 1.05 | 2.94% | 13,312 |
| Jul 31, 2026 | 1.05 | 1.06 | 1.00 | 1.02 | 1.02 | -3.77% | 7,953 |
| Jul 30, 2026 | 1.09 | 1.09 | 1.05 | 1.06 | 1.06 | 0.95% | 4,642 |
| Jul 29, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 0.96% | 9,966 |
| Jul 28, 2026 | 1.05 | 1.07 | 1.03 | 1.04 | 1.04 | -0.96% | 9,046 |
| 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 |
| Jul 23, 2026 | 1.06 | 1.15 | 1.06 | 1.08 | 1.08 | -1.82% | 7,650 |
| Jul 22, 2026 | 1.18 | 1.21 | 1.06 | 1.10 | 1.10 | -3.51% | 19,813 |
| Jul 21, 2026 | 1.16 | 1.19 | 1.14 | 1.14 | 1.14 | - | 3,822 |
| Jul 20, 2026 | 1.18 | 1.25 | 1.14 | 1.14 | 1.14 | -4.20% | 10,740 |
| Jul 17, 2026 | 1.20 | 1.29 | 1.16 | 1.19 | 1.19 | - | 9,666 |
| Jul 16, 2026 | 1.19 | 1.30 | 1.19 | 1.19 | 1.19 | -4.03% | 10,183 |
| Jul 15, 2026 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | 2.48% | 8,927 |
| Jul 14, 2026 | 1.20 | 1.27 | 1.20 | 1.21 | 1.21 | -4.36% | 15,325 |
| Jul 13, 2026 | 1.18 | 1.38 | 1.18 | 1.27 | 1.27 | 4.55% | 11,833 |
| Jul 10, 2026 | 1.22 | 1.30 | 1.15 | 1.21 | 1.21 | -6.20% | 20,474 |
| Jul 9, 2026 | 1.29 | 1.32 | 1.22 | 1.29 | 1.29 | - | 16,094 |
| Jul 8, 2026 | 1.34 | 1.34 | 1.25 | 1.29 | 1.29 | -3.01% | 27,757 |
| Jul 7, 2026 | 1.37 | 1.37 | 1.31 | 1.33 | 1.33 | -6.34% | 15,669 |
| Jul 6, 2026 | 1.33 | 1.46 | 1.33 | 1.42 | 1.42 | 5.97% | 34,142 |
| Jul 2, 2026 | 1.42 | 1.50 | 1.34 | 1.34 | 1.34 | -9.46% | 16,673 |
| Jul 1, 2026 | 1.49 | 1.56 | 1.40 | 1.48 | 1.48 | 2.78% | 13,932 |
| Jun 30, 2026 | 1.44 | 1.60 | 1.42 | 1.44 | 1.44 | 2.86% | 21,841 |
| Jun 29, 2026 | 1.37 | 1.44 | 1.31 | 1.40 | 1.40 | 1.45% | 16,649 |
| Jun 26, 2026 | 1.33 | 1.38 | 1.25 | 1.38 | 1.38 | 10.40% | 35,447 |
| Jun 25, 2026 | 1.39 | 1.39 | 1.25 | 1.25 | 1.25 | -3.10% | 35,122 |
| Jun 24, 2026 | 1.24 | 1.37 | 1.24 | 1.29 | 1.29 | 0.78% | 30,740 |
| Jun 23, 2026 | 1.30 | 1.38 | 1.25 | 1.28 | 1.28 | -4.48% | 20,889 |
| Jun 22, 2026 | 1.28 | 1.54 | 1.27 | 1.34 | 1.34 | 8.06% | 37,497 |
| Jun 18, 2026 | 1.33 | 1.57 | 1.24 | 1.24 | 1.24 | -9.49% | 34,730 |
| Jun 17, 2026 | 1.32 | 1.52 | 1.32 | 1.37 | 1.37 | -1.44% | 16,814 |
| Jun 16, 2026 | 1.50 | 1.50 | 1.39 | 1.39 | 1.39 | -6.08% | 13,873 |
| Jun 15, 2026 | 1.39 | 1.52 | 1.39 | 1.48 | 1.48 | 6.40% | 17,128 |
| Jun 12, 2026 | 1.42 | 1.44 | 1.36 | 1.39 | 1.39 | 3.81% | 12,025 |
| Jun 11, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | - | 5,098 |
| Jun 10, 2026 | 1.32 | 1.40 | 1.22 | 1.34 | 1.34 | 0.75% | 16,242 |
| Jun 9, 2026 | 1.33 | 1.46 | 1.24 | 1.33 | 1.33 | -1.48% | 26,767 |
| Jun 8, 2026 | 1.36 | 1.41 | 1.29 | 1.35 | 1.35 | -0.74% | 8,201 |
| Jun 5, 2026 | 1.39 | 1.44 | 1.31 | 1.36 | 1.36 | -6.85% | 12,573 |
| Jun 4, 2026 | 1.40 | 1.49 | 1.40 | 1.46 | 1.46 | 4.66% | 14,115 |
| Jun 3, 2026 | 1.54 | 1.54 | 1.36 | 1.40 | 1.40 | -7.62% | 25,603 |
| Jun 2, 2026 | 1.52 | 1.55 | 1.44 | 1.51 | 1.51 | -3.21% | 21,936 |
| Jun 1, 2026 | 1.57 | 1.61 | 1.50 | 1.56 | 1.56 | - | 15,886 |
| May 29, 2026 | 1.64 | 1.65 | 1.56 | 1.56 | 1.56 | -6.02% | 7,816 |
| May 28, 2026 | 1.64 | 1.67 | 1.58 | 1.66 | 1.66 | -0.30% | 5,175 |
| May 27, 2026 | 1.54 | 1.75 | 1.54 | 1.67 | 1.67 | 7.42% | 14,896 |
| May 26, 2026 | 1.58 | 1.65 | 1.52 | 1.55 | 1.55 | -1.59% | 12,229 |