Alset Inc. (AEI)
NASDAQ: AEI · Real-Time Price · USD
2.620
-1.100 (-29.57%)
At close: Sep 12, 2025, 4:00 PM EDT
2.500
-0.120 (-4.58%)
After-hours: Sep 12, 2025, 7:55 PM EDT

Alset Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20253.553.592.212.622.62-29.57%2,120,836
Sep 11, 20252.433.792.403.723.7256.30%1,879,559
Sep 10, 20252.002.442.002.382.3817.82%554,915
Sep 9, 20252.132.262.022.022.02-8.18%364,440
Sep 8, 20251.652.221.632.202.2032.53%627,676
Sep 5, 20251.841.901.651.661.66-9.78%332,929
Sep 4, 20251.912.081.771.841.84-13.62%993,831
Sep 3, 20251.712.221.652.132.1331.48%16,308,490
Sep 2, 20251.411.781.351.621.6214.89%1,997,682
Aug 29, 20251.471.491.391.411.41-4.73%40,971
Aug 28, 20251.451.581.451.481.482.07%75,271
Aug 27, 20251.501.691.351.451.45-210,245
Aug 26, 20251.291.501.291.451.4511.54%197,823
Aug 25, 20251.301.301.261.301.30-34,771
Aug 22, 20251.251.311.251.301.304.00%29,056
Aug 21, 20251.261.361.241.251.25-35,510
Aug 20, 20251.201.281.171.251.255.93%35,159
Aug 19, 20251.351.351.171.181.18-11.94%104,344
Aug 18, 20251.191.431.191.341.3413.56%247,911
Aug 15, 20251.211.221.161.181.180.43%30,586
Aug 14, 20251.191.191.171.181.18-1.67%10,269
Aug 13, 20251.141.231.141.201.203.02%38,087
Aug 12, 20251.151.211.131.161.160.87%48,537
Aug 11, 20251.151.201.131.151.15-1.71%22,265
Aug 8, 20251.191.191.151.171.17-22,432
Aug 7, 20251.201.231.141.171.17-2.50%18,624
Aug 6, 20251.151.211.141.201.200.84%35,517
Aug 5, 20251.181.221.171.191.190.85%13,770
Aug 4, 20251.181.201.171.181.181.72%8,585
Aug 1, 20251.241.271.131.161.16-4.13%102,550
Jul 31, 20251.231.321.211.211.21-3.20%28,493
Jul 30, 20251.301.381.211.251.25-6.72%122,403
Jul 29, 20251.491.491.311.341.34-6.29%54,797
Jul 28, 20251.401.491.401.431.430.70%64,182
Jul 25, 20251.501.591.411.421.42-6.58%76,232
Jul 24, 20251.411.621.361.521.529.35%244,126
Jul 23, 20251.281.401.281.391.3912.10%217,409
Jul 22, 20251.271.271.171.241.24-1.59%144,533
Jul 21, 20251.221.321.221.261.260.80%54,344
Jul 18, 20251.331.381.201.251.25-6.72%140,155
Jul 17, 20251.351.371.281.341.34-0.74%88,133
Jul 16, 20251.241.381.231.351.3511.11%239,136
Jul 15, 20251.061.271.031.221.2213.55%551,128
Jul 14, 20251.071.101.071.071.07-3.60%12,174
Jul 11, 20251.111.131.091.111.11-14,863
Jul 10, 20251.061.141.051.111.111.83%25,061
Jul 9, 20251.091.151.081.091.091.87%54,295
Jul 8, 20251.071.121.061.071.07-1.83%35,009
Jul 7, 20251.041.171.041.091.092.83%63,234
Jul 3, 20251.011.091.011.061.062.91%30,384