Skip to main content
logo
Alset Inc. (AEI)
NASDAQ: AEI · Real-Time Price · USD
3.440
+0.700 (25.55%)
At close: Dec 31, 2025, 4:00 PM EST
3.430
-0.010 (-0.29%)
After-hours: Dec 31, 2025, 7:57 PM EST

Alset Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 20252.743.442.743.443.4425.55%136,739
Dec 30, 20252.482.942.432.742.748.73%57,281
Dec 29, 20252.522.612.392.522.52-1.56%19,685
Dec 26, 20252.312.612.312.562.569.87%20,056
Dec 24, 20252.512.612.332.332.33-7.54%17,823
Dec 23, 20252.612.612.442.522.52-4.18%14,490
Dec 22, 20252.712.712.502.632.63-2.95%17,952
Dec 19, 20252.672.712.552.712.714.23%20,984
Dec 18, 20252.522.682.522.602.606.12%12,046
Dec 17, 20252.682.712.452.452.45-10.09%34,182
Dec 16, 20252.662.792.502.732.731.68%16,696
Dec 15, 20253.063.122.552.682.68-12.70%60,368
Dec 12, 20252.983.282.923.073.07-2.23%32,914
Dec 11, 20253.373.373.053.143.14-2.18%12,730
Dec 10, 20253.053.452.913.213.215.59%88,068
Dec 9, 20252.813.192.813.043.044.83%35,069
Dec 8, 20252.912.912.682.902.90-2.36%18,832
Dec 5, 20253.073.262.842.972.97-3.26%51,780
Dec 4, 20253.093.332.823.073.07-0.65%65,532
Dec 3, 20252.563.102.543.093.0917.05%99,261
Dec 2, 20252.642.702.522.642.642.72%22,736
Dec 1, 20252.632.752.512.572.57-6.20%23,739
Nov 28, 20252.762.822.592.742.74-12,995
Nov 26, 20252.682.902.632.742.743.01%66,653
Nov 25, 20252.442.662.442.662.669.02%27,904
Nov 24, 20252.322.442.282.442.444.72%16,930
Nov 21, 20252.552.552.292.332.33-0.85%18,259
Nov 20, 20252.412.542.212.352.350.86%32,468
Nov 19, 20252.322.462.282.332.33-2.92%18,886
Nov 18, 20252.352.442.292.402.402.13%40,379
Nov 17, 20252.392.542.332.352.35-2.89%34,583
Nov 14, 20252.502.702.332.422.42-6.20%26,760
Nov 13, 20252.642.692.552.582.58-2.27%25,657
Nov 12, 20252.572.762.542.642.640.76%17,798
Nov 11, 20252.432.682.432.622.626.94%21,668
Nov 10, 20252.382.572.382.452.451.24%15,616
Nov 7, 20252.402.442.212.422.42-74,117
Nov 6, 20252.652.692.402.422.42-10.37%35,786
Nov 5, 20252.612.742.612.702.703.85%21,745
Nov 4, 20252.712.822.502.602.60-12.75%68,523
Nov 3, 20252.953.092.812.982.981.02%65,479
Oct 31, 20252.813.112.712.952.954.24%83,106
Oct 30, 20252.723.252.632.832.833.28%150,166
Oct 29, 20253.103.292.672.742.74-14.64%120,259
Oct 28, 20253.253.643.083.213.21-0.62%163,423
Oct 27, 20252.873.292.873.233.2314.95%185,619
Oct 24, 20252.552.992.552.812.8110.20%149,665
Oct 23, 20252.442.602.442.552.553.66%27,082
Oct 22, 20252.412.612.352.462.46-25,095
Oct 21, 20252.522.582.432.462.46-3.53%21,035