Skip to main content
Alset Inc. (AEI)
NASDAQ: AEI · Real-Time Price · USD
1.030
-0.060 (-5.50%)
At close: Feb 21, 2025, 4:00 PM
1.040
+0.010 (0.97%)
After-hours: Feb 21, 2025, 7:53 PM EST

Alset Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20251.181.181.081.091.09-0.91%70,775
Feb 19, 20251.151.181.071.101.10-5.17%98,449
Feb 18, 20251.071.201.061.161.169.43%367,741
Feb 14, 20251.201.201.031.061.06-8.62%235,482
Feb 13, 20251.231.311.151.161.16-4.13%522,128
Feb 12, 20251.031.221.031.211.2124.74%773,006
Feb 11, 20251.031.050.960.970.972.05%293,666
Feb 10, 20251.021.020.930.950.95-6.81%148,390
Feb 7, 20251.031.070.951.021.022.00%299,302
Feb 6, 20250.931.040.911.001.0010.67%409,010
Feb 5, 20250.880.920.880.900.902.28%191,979
Feb 4, 20250.880.910.880.880.880.10%100,483
Feb 3, 20250.850.900.840.880.880.87%209,310
Jan 31, 20250.860.900.850.880.88-0.23%436,797
Jan 30, 20250.890.930.830.880.881.80%198,002
Jan 29, 20250.940.940.830.860.86-3.29%207,935
Jan 28, 20250.940.940.880.890.89-5.93%75,419
Jan 27, 20250.900.950.880.950.954.99%235,372
Jan 24, 20250.870.940.850.900.905.63%196,678
Jan 23, 20250.860.870.820.850.850.81%89,204
Jan 22, 20250.830.860.810.850.852.05%242,975
Jan 21, 20250.850.860.770.830.831.15%112,181
Jan 17, 20250.830.870.750.820.82-3.45%583,880
Jan 16, 20250.910.910.820.850.85-3.43%82,565
Jan 15, 20250.890.920.830.880.880.01%239,900
Jan 14, 20250.870.890.850.880.883.03%161,188
Jan 13, 20250.920.920.830.850.85-7.66%253,034
Jan 10, 20250.930.960.900.930.93-183,757
Jan 8, 20251.001.030.920.930.93-7.50%261,307
Jan 7, 20251.121.120.971.001.00-9.09%505,846
Jan 6, 20251.211.271.101.101.10-6.78%732,325
Jan 3, 20251.351.351.011.181.18-14.49%2,178,600
Jan 2, 20252.062.611.121.381.3835.29%46,873,141
Dec 31, 20241.091.170.961.021.02-18.98%1,956,639
Dec 30, 20240.861.650.861.261.2649.86%1,222,656
Dec 27, 20240.860.910.810.840.84-8.19%86,971
Dec 26, 20240.910.940.900.920.920.54%16,412
Dec 24, 20240.950.960.890.910.91-2.18%22,087
Dec 23, 20240.960.980.920.930.93-6.96%69,242
Dec 20, 20240.981.030.921.001.003.95%45,172
Dec 19, 20240.950.990.920.960.962.96%29,614
Dec 18, 20240.920.970.880.930.931.01%57,235
Dec 17, 20240.950.960.860.930.93-13.95%123,402
Dec 16, 20241.131.171.041.081.08-4.02%529,335
Dec 13, 20241.161.201.051.121.123.70%44,597
Dec 12, 20241.121.181.041.081.08-3.57%37,248
Dec 11, 20241.171.221.101.121.12-0.88%19,717
Dec 10, 20241.121.271.081.131.130.89%15,031
Dec 9, 20241.271.301.091.121.12-8.20%52,567
Dec 6, 20241.291.291.211.221.22-4.31%15,362
Dec 5, 20241.211.301.211.281.284.94%37,625
Dec 4, 20241.161.251.111.221.221.25%18,968
Dec 3, 20241.181.231.081.201.201.69%32,684
Dec 2, 20241.291.331.181.181.18-9.23%40,914
Nov 29, 20241.221.301.211.301.307.44%24,877
Nov 27, 20241.151.251.131.211.2112.04%52,807
Nov 26, 20241.151.171.081.081.08-4.42%16,506
Nov 25, 20241.131.271.081.131.134.63%30,412
Nov 22, 20241.121.121.081.081.08-1.82%17,574
Nov 21, 20241.151.151.101.101.10-4.35%11,950
Nov 20, 20241.111.161.101.151.157.48%17,301
Nov 19, 20241.081.181.021.071.070.94%21,266
Nov 18, 20241.021.211.001.061.061.92%81,224
Nov 15, 20241.001.080.981.041.04-3.70%35,306
Nov 14, 20241.181.181.081.081.08-5.26%18,047
Nov 13, 20241.321.331.101.141.14-16.18%85,912
Nov 12, 20241.481.481.271.361.36-3.55%36,514
Nov 11, 20241.411.461.341.411.41-1.40%41,526
Nov 8, 20241.411.491.391.431.430.70%18,635
Nov 7, 20241.501.571.401.421.42-5.33%24,370
Nov 6, 20241.531.541.401.501.505.63%18,206
Nov 5, 20241.391.431.351.421.42-14,723
Nov 4, 20241.411.481.251.421.42-0.70%39,050
Nov 1, 20241.391.471.321.431.437.52%25,124
Oct 31, 20241.521.531.331.331.33-14.19%50,956
Oct 30, 20241.651.691.531.551.55-8.82%40,851
Oct 29, 20241.711.751.611.701.700.59%15,061
Oct 28, 20241.691.721.621.691.69-24,023
Oct 25, 20241.801.901.651.691.69-5.59%46,396
Oct 24, 20241.831.891.781.791.79-2.72%11,266
Oct 23, 20241.761.841.661.841.845.14%47,109
Oct 22, 20241.781.851.721.751.75-2.23%41,342
Oct 21, 20241.541.801.541.791.7917.76%70,991
Oct 18, 20241.461.531.451.521.524.11%13,180
Oct 17, 20241.541.541.451.461.46-1.35%14,522
Oct 16, 20241.481.561.461.481.482.07%21,383
Oct 15, 20241.581.581.421.451.45-8.23%32,645
Oct 14, 20241.551.641.551.581.586.76%36,789
Oct 11, 20241.491.671.401.481.48-1.99%61,649
Oct 10, 20241.551.561.421.511.511.96%27,746
Oct 9, 20241.581.581.411.481.48-2.57%39,209
Oct 8, 20241.701.701.521.521.52-11.94%55,639
Oct 7, 20241.561.731.561.731.7311.35%50,376
Oct 4, 20241.541.631.431.551.551.31%37,490
Oct 3, 20241.731.731.391.531.53-11.05%85,367
Oct 2, 20241.641.761.521.721.7215.44%154,502
Oct 1, 20241.361.561.311.491.4915.50%70,940
Sep 30, 20241.501.641.251.291.29-14.00%129,522
Sep 27, 20241.161.571.161.501.5036.36%587,463
Sep 26, 20241.241.241.101.101.10-6.78%10,710