Alset Inc. (AEI)
NASDAQ: AEI · Real-Time Price · USD
0.9500
+0.0376 (4.12%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Alset Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 0.91 | 0.97 | 0.91 | 0.95 | 0.95 | 4.12% | 23,889 |
Apr 24, 2025 | 0.92 | 0.93 | 0.90 | 0.91 | 0.91 | -0.83% | 21,150 |
Apr 23, 2025 | 0.95 | 1.00 | 0.90 | 0.92 | 0.92 | -2.72% | 10,117 |
Apr 22, 2025 | 0.92 | 0.98 | 0.91 | 0.95 | 0.95 | 6.50% | 35,893 |
Apr 21, 2025 | 0.89 | 0.99 | 0.82 | 0.89 | 0.89 | 2.07% | 74,915 |
Apr 17, 2025 | 0.79 | 0.88 | 0.79 | 0.87 | 0.87 | 6.10% | 37,616 |
Apr 16, 2025 | 0.90 | 0.90 | 0.79 | 0.82 | 0.82 | -2.38% | 24,160 |
Apr 15, 2025 | 0.83 | 0.87 | 0.80 | 0.84 | 0.84 | 0.66% | 10,770 |
Apr 14, 2025 | 0.85 | 0.89 | 0.80 | 0.83 | 0.83 | 0.42% | 7,835 |
Apr 11, 2025 | 0.83 | 0.88 | 0.77 | 0.83 | 0.83 | 2.04% | 30,910 |
Apr 10, 2025 | 0.80 | 0.83 | 0.74 | 0.81 | 0.81 | 4.31% | 20,321 |
Apr 9, 2025 | 0.75 | 0.81 | 0.73 | 0.78 | 0.78 | 6.95% | 45,738 |
Apr 8, 2025 | 0.78 | 0.82 | 0.73 | 0.73 | 0.73 | -3.69% | 48,881 |
Apr 7, 2025 | 0.82 | 0.87 | 0.70 | 0.76 | 0.76 | -9.01% | 92,766 |
Apr 4, 2025 | 0.96 | 0.96 | 0.80 | 0.83 | 0.83 | -9.36% | 73,392 |
Apr 3, 2025 | 0.98 | 0.98 | 0.89 | 0.92 | 0.92 | -5.25% | 21,957 |
Apr 2, 2025 | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | -2.01% | 11,178 |
Apr 1, 2025 | 0.96 | 0.99 | 0.92 | 0.99 | 0.99 | -0.01% | 50,764 |
Mar 31, 2025 | 0.99 | 1.03 | 0.93 | 0.99 | 0.99 | -3.88% | 49,072 |
Mar 28, 2025 | 0.99 | 1.03 | 0.91 | 1.03 | 1.03 | 4.30% | 113,799 |
Mar 27, 2025 | 0.97 | 0.99 | 0.95 | 0.99 | 0.99 | 2.86% | 108,395 |
Mar 26, 2025 | 0.94 | 1.00 | 0.94 | 0.96 | 0.96 | 3.57% | 59,821 |
Mar 25, 2025 | 0.93 | 0.94 | 0.90 | 0.93 | 0.93 | 1.91% | 14,776 |
Mar 24, 2025 | 0.91 | 0.91 | 0.88 | 0.91 | 0.91 | 7.59% | 29,261 |
Mar 21, 2025 | 0.86 | 0.88 | 0.84 | 0.85 | 0.85 | -3.68% | 35,004 |
Mar 20, 2025 | 0.87 | 0.92 | 0.84 | 0.88 | 0.88 | 4.48% | 39,791 |
Mar 19, 2025 | 0.85 | 0.90 | 0.83 | 0.84 | 0.84 | -1.19% | 25,344 |
Mar 18, 2025 | 0.88 | 0.88 | 0.83 | 0.85 | 0.85 | -3.40% | 21,404 |
Mar 17, 2025 | 0.86 | 0.89 | 0.83 | 0.88 | 0.88 | 2.33% | 41,859 |
Mar 14, 2025 | 0.88 | 0.90 | 0.83 | 0.86 | 0.86 | 2.38% | 18,896 |
Mar 13, 2025 | 0.87 | 0.87 | 0.83 | 0.84 | 0.84 | -2.33% | 17,195 |
Mar 12, 2025 | 0.82 | 0.87 | 0.82 | 0.86 | 0.86 | 5.19% | 30,514 |
Mar 11, 2025 | 0.82 | 0.86 | 0.80 | 0.82 | 0.82 | 0.94% | 74,279 |
Mar 10, 2025 | 0.89 | 0.92 | 0.81 | 0.81 | 0.81 | -12.90% | 82,566 |
Mar 7, 2025 | 0.88 | 0.93 | 0.86 | 0.93 | 0.93 | 7.88% | 47,444 |
Mar 6, 2025 | 0.86 | 0.91 | 0.86 | 0.86 | 0.86 | -2.54% | 28,339 |
Mar 5, 2025 | 0.84 | 0.92 | 0.84 | 0.88 | 0.88 | 4.07% | 128,169 |
Mar 4, 2025 | 0.89 | 0.91 | 0.82 | 0.85 | 0.85 | -6.76% | 85,852 |
Mar 3, 2025 | 0.91 | 0.94 | 0.90 | 0.91 | 0.91 | -0.37% | 54,684 |
Feb 28, 2025 | 1.00 | 1.00 | 0.89 | 0.92 | 0.92 | -8.04% | 130,918 |
Feb 27, 2025 | 1.03 | 1.05 | 0.99 | 1.00 | 1.00 | -2.45% | 46,645 |
Feb 26, 2025 | 0.98 | 1.03 | 0.98 | 1.02 | 1.02 | 3.86% | 72,809 |
Feb 25, 2025 | 1.02 | 1.03 | 0.96 | 0.98 | 0.98 | -5.57% | 49,931 |
Feb 24, 2025 | 1.03 | 1.06 | 0.97 | 1.04 | 1.04 | 0.97% | 86,731 |
Feb 21, 2025 | 1.10 | 1.14 | 1.02 | 1.03 | 1.03 | -5.50% | 146,092 |
Feb 20, 2025 | 1.18 | 1.18 | 1.08 | 1.09 | 1.09 | -0.91% | 70,775 |
Feb 19, 2025 | 1.15 | 1.18 | 1.07 | 1.10 | 1.10 | -5.17% | 98,449 |
Feb 18, 2025 | 1.07 | 1.20 | 1.06 | 1.16 | 1.16 | 9.43% | 367,741 |
Feb 14, 2025 | 1.20 | 1.20 | 1.03 | 1.06 | 1.06 | -8.62% | 235,482 |
Feb 13, 2025 | 1.23 | 1.31 | 1.15 | 1.16 | 1.16 | -4.13% | 522,128 |