Alset Inc. (AEI)
NASDAQ: AEI · Real-Time Price · USD
2.740
-0.250 (-8.36%)
At close: Feb 3, 2026, 4:00 PM EST
2.870
+0.130 (4.74%)
After-hours: Feb 3, 2026, 6:47 PM EST
Alset Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 2.95 | 2.99 | 2.64 | 2.74 | 2.74 | -8.36% | 29,602 |
| Feb 2, 2026 | 3.01 | 3.08 | 2.87 | 2.99 | 2.99 | -2.61% | 32,615 |
| Jan 30, 2026 | 3.19 | 3.25 | 3.06 | 3.07 | 3.07 | -4.06% | 18,326 |
| Jan 29, 2026 | 3.54 | 3.54 | 3.18 | 3.20 | 3.20 | -9.60% | 30,879 |
| Jan 28, 2026 | 3.55 | 3.74 | 3.43 | 3.54 | 3.54 | 1.72% | 25,988 |
| Jan 27, 2026 | 3.05 | 3.51 | 3.05 | 3.48 | 3.48 | 16.00% | 64,740 |
| Jan 26, 2026 | 2.91 | 3.06 | 2.91 | 3.00 | 3.00 | 3.09% | 10,301 |
| Jan 23, 2026 | 3.03 | 3.03 | 2.81 | 2.91 | 2.91 | -3.64% | 10,596 |
| Jan 22, 2026 | 2.88 | 3.18 | 2.88 | 3.02 | 3.02 | 4.50% | 8,529 |
| Jan 21, 2026 | 2.94 | 3.03 | 2.82 | 2.89 | 2.89 | -2.03% | 20,633 |
| Jan 20, 2026 | 2.97 | 3.20 | 2.92 | 2.95 | 2.95 | -5.45% | 20,828 |
| Jan 16, 2026 | 3.11 | 3.22 | 3.08 | 3.12 | 3.12 | 1.63% | 8,782 |
| Jan 15, 2026 | 2.97 | 3.17 | 2.79 | 3.07 | 3.07 | 4.07% | 27,859 |
| Jan 14, 2026 | 3.20 | 3.32 | 2.90 | 2.95 | 2.95 | -7.52% | 52,475 |
| Jan 13, 2026 | 3.13 | 3.28 | 3.13 | 3.19 | 3.19 | 2.24% | 15,026 |
| Jan 12, 2026 | 3.20 | 3.25 | 3.05 | 3.12 | 3.12 | -3.70% | 35,435 |
| Jan 9, 2026 | 3.14 | 3.41 | 3.14 | 3.24 | 3.24 | 1.89% | 33,849 |
| Jan 8, 2026 | 3.87 | 3.87 | 3.01 | 3.18 | 3.18 | -16.54% | 82,117 |
| Jan 7, 2026 | 3.37 | 3.98 | 3.36 | 3.81 | 3.81 | 11.73% | 91,218 |
| Jan 6, 2026 | 3.42 | 3.54 | 3.30 | 3.41 | 3.41 | 1.19% | 27,532 |
| Jan 5, 2026 | 3.46 | 3.58 | 3.15 | 3.37 | 3.37 | -1.17% | 57,354 |
| Jan 2, 2026 | 3.32 | 3.72 | 3.13 | 3.41 | 3.41 | -0.87% | 103,614 |
| Dec 31, 2025 | 2.74 | 3.44 | 2.74 | 3.44 | 3.44 | 25.55% | 136,739 |
| Dec 30, 2025 | 2.48 | 2.94 | 2.43 | 2.74 | 2.74 | 8.73% | 57,281 |
| Dec 29, 2025 | 2.52 | 2.61 | 2.39 | 2.52 | 2.52 | -1.56% | 19,685 |
| Dec 26, 2025 | 2.31 | 2.61 | 2.31 | 2.56 | 2.56 | 9.87% | 20,056 |
| Dec 24, 2025 | 2.51 | 2.61 | 2.33 | 2.33 | 2.33 | -7.54% | 17,823 |
| Dec 23, 2025 | 2.61 | 2.61 | 2.44 | 2.52 | 2.52 | -4.18% | 14,490 |
| Dec 22, 2025 | 2.71 | 2.71 | 2.50 | 2.63 | 2.63 | -2.95% | 17,952 |
| Dec 19, 2025 | 2.67 | 2.71 | 2.55 | 2.71 | 2.71 | 4.23% | 20,984 |
| Dec 18, 2025 | 2.52 | 2.68 | 2.52 | 2.60 | 2.60 | 6.12% | 12,046 |
| Dec 17, 2025 | 2.68 | 2.71 | 2.45 | 2.45 | 2.45 | -10.09% | 34,182 |
| Dec 16, 2025 | 2.66 | 2.79 | 2.50 | 2.73 | 2.73 | 1.68% | 16,696 |
| Dec 15, 2025 | 3.06 | 3.12 | 2.55 | 2.68 | 2.68 | -12.70% | 60,368 |
| Dec 12, 2025 | 2.98 | 3.28 | 2.92 | 3.07 | 3.07 | -2.23% | 32,914 |
| Dec 11, 2025 | 3.37 | 3.37 | 3.05 | 3.14 | 3.14 | -2.18% | 12,730 |
| Dec 10, 2025 | 3.05 | 3.45 | 2.91 | 3.21 | 3.21 | 5.59% | 88,068 |
| Dec 9, 2025 | 2.81 | 3.19 | 2.81 | 3.04 | 3.04 | 4.83% | 35,069 |
| Dec 8, 2025 | 2.91 | 2.91 | 2.68 | 2.90 | 2.90 | -2.36% | 18,832 |
| Dec 5, 2025 | 3.07 | 3.26 | 2.84 | 2.97 | 2.97 | -3.26% | 51,780 |
| Dec 4, 2025 | 3.09 | 3.33 | 2.82 | 3.07 | 3.07 | -0.65% | 65,532 |
| Dec 3, 2025 | 2.56 | 3.10 | 2.54 | 3.09 | 3.09 | 17.05% | 99,261 |
| Dec 2, 2025 | 2.64 | 2.70 | 2.52 | 2.64 | 2.64 | 2.72% | 22,736 |
| Dec 1, 2025 | 2.63 | 2.75 | 2.51 | 2.57 | 2.57 | -6.20% | 23,739 |
| Nov 28, 2025 | 2.76 | 2.82 | 2.59 | 2.74 | 2.74 | - | 12,995 |
| Nov 26, 2025 | 2.68 | 2.90 | 2.63 | 2.74 | 2.74 | 3.01% | 66,653 |
| Nov 25, 2025 | 2.44 | 2.66 | 2.44 | 2.66 | 2.66 | 9.02% | 27,904 |
| Nov 24, 2025 | 2.32 | 2.44 | 2.28 | 2.44 | 2.44 | 4.72% | 16,930 |
| Nov 21, 2025 | 2.55 | 2.55 | 2.29 | 2.33 | 2.33 | -0.85% | 18,259 |
| Nov 20, 2025 | 2.41 | 2.54 | 2.21 | 2.35 | 2.35 | 0.86% | 32,468 |