Alset Inc. (AEI)
NASDAQ: AEI · Real-Time Price · USD
4.270
+1.060 (33.02%)
At close: Sep 16, 2025, 4:00 PM EDT
4.061
-0.209 (-4.89%)
After-hours: Sep 16, 2025, 5:48 PM EDT
Alset Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 3.45 | 4.54 | 3.45 | 4.26 | - | 32.71% | 1,653,973 |
| Sep 15, 2025 | 2.54 | 3.26 | 2.54 | 3.21 | 3.21 | 22.52% | 781,902 |
| Sep 12, 2025 | 3.55 | 3.59 | 2.21 | 2.62 | 2.62 | -29.57% | 2,120,836 |
| Sep 11, 2025 | 2.43 | 3.79 | 2.40 | 3.72 | 3.72 | 56.30% | 1,879,559 |
| Sep 10, 2025 | 2.00 | 2.44 | 2.00 | 2.38 | 2.38 | 17.82% | 554,915 |
| Sep 9, 2025 | 2.13 | 2.26 | 2.02 | 2.02 | 2.02 | -8.18% | 364,440 |
| Sep 8, 2025 | 1.65 | 2.22 | 1.63 | 2.20 | 2.20 | 32.53% | 627,676 |
| Sep 5, 2025 | 1.84 | 1.90 | 1.65 | 1.66 | 1.66 | -9.78% | 332,929 |
| Sep 4, 2025 | 1.91 | 2.08 | 1.77 | 1.84 | 1.84 | -13.62% | 993,831 |
| Sep 3, 2025 | 1.71 | 2.22 | 1.65 | 2.13 | 2.13 | 31.48% | 16,308,490 |
| Sep 2, 2025 | 1.41 | 1.78 | 1.35 | 1.62 | 1.62 | 14.89% | 1,997,682 |
| Aug 29, 2025 | 1.47 | 1.49 | 1.39 | 1.41 | 1.41 | -4.73% | 40,971 |
| Aug 28, 2025 | 1.45 | 1.58 | 1.45 | 1.48 | 1.48 | 2.07% | 75,271 |
| Aug 27, 2025 | 1.50 | 1.69 | 1.35 | 1.45 | 1.45 | - | 210,245 |
| Aug 26, 2025 | 1.29 | 1.50 | 1.29 | 1.45 | 1.45 | 11.54% | 197,823 |
| Aug 25, 2025 | 1.30 | 1.30 | 1.26 | 1.30 | 1.30 | - | 34,771 |
| Aug 22, 2025 | 1.25 | 1.31 | 1.25 | 1.30 | 1.30 | 4.00% | 29,056 |
| Aug 21, 2025 | 1.26 | 1.36 | 1.24 | 1.25 | 1.25 | - | 35,510 |
| Aug 20, 2025 | 1.20 | 1.28 | 1.17 | 1.25 | 1.25 | 5.93% | 35,159 |
| Aug 19, 2025 | 1.35 | 1.35 | 1.17 | 1.18 | 1.18 | -11.94% | 104,344 |
| Aug 18, 2025 | 1.19 | 1.43 | 1.19 | 1.34 | 1.34 | 13.56% | 247,911 |
| Aug 15, 2025 | 1.21 | 1.22 | 1.16 | 1.18 | 1.18 | 0.43% | 30,586 |
| Aug 14, 2025 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -1.67% | 10,269 |
| Aug 13, 2025 | 1.14 | 1.23 | 1.14 | 1.20 | 1.20 | 3.02% | 38,087 |
| Aug 12, 2025 | 1.15 | 1.21 | 1.13 | 1.16 | 1.16 | 0.87% | 48,537 |
| Aug 11, 2025 | 1.15 | 1.20 | 1.13 | 1.15 | 1.15 | -1.71% | 22,265 |
| Aug 8, 2025 | 1.19 | 1.19 | 1.15 | 1.17 | 1.17 | - | 22,432 |
| Aug 7, 2025 | 1.20 | 1.23 | 1.14 | 1.17 | 1.17 | -2.50% | 18,624 |
| Aug 6, 2025 | 1.15 | 1.21 | 1.14 | 1.20 | 1.20 | 0.84% | 35,517 |
| Aug 5, 2025 | 1.18 | 1.22 | 1.17 | 1.19 | 1.19 | 0.85% | 13,770 |
| Aug 4, 2025 | 1.18 | 1.20 | 1.17 | 1.18 | 1.18 | 1.72% | 8,585 |
| Aug 1, 2025 | 1.24 | 1.27 | 1.13 | 1.16 | 1.16 | -4.13% | 102,550 |
| Jul 31, 2025 | 1.23 | 1.32 | 1.21 | 1.21 | 1.21 | -3.20% | 28,493 |
| Jul 30, 2025 | 1.30 | 1.38 | 1.21 | 1.25 | 1.25 | -6.72% | 122,403 |
| Jul 29, 2025 | 1.49 | 1.49 | 1.31 | 1.34 | 1.34 | -6.29% | 54,797 |
| Jul 28, 2025 | 1.40 | 1.49 | 1.40 | 1.43 | 1.43 | 0.70% | 64,182 |
| Jul 25, 2025 | 1.50 | 1.59 | 1.41 | 1.42 | 1.42 | -6.58% | 76,232 |
| Jul 24, 2025 | 1.41 | 1.62 | 1.36 | 1.52 | 1.52 | 9.35% | 244,126 |
| Jul 23, 2025 | 1.28 | 1.40 | 1.28 | 1.39 | 1.39 | 12.10% | 217,409 |
| Jul 22, 2025 | 1.27 | 1.27 | 1.17 | 1.24 | 1.24 | -1.59% | 144,533 |
| Jul 21, 2025 | 1.22 | 1.32 | 1.22 | 1.26 | 1.26 | 0.80% | 54,344 |
| Jul 18, 2025 | 1.33 | 1.38 | 1.20 | 1.25 | 1.25 | -6.72% | 140,155 |
| Jul 17, 2025 | 1.35 | 1.37 | 1.28 | 1.34 | 1.34 | -0.74% | 88,133 |
| Jul 16, 2025 | 1.24 | 1.38 | 1.23 | 1.35 | 1.35 | 11.11% | 239,136 |
| Jul 15, 2025 | 1.06 | 1.27 | 1.03 | 1.22 | 1.22 | 13.55% | 551,128 |
| Jul 14, 2025 | 1.07 | 1.10 | 1.07 | 1.07 | 1.07 | -3.60% | 12,174 |
| Jul 11, 2025 | 1.11 | 1.13 | 1.09 | 1.11 | 1.11 | - | 14,863 |
| Jul 10, 2025 | 1.06 | 1.14 | 1.05 | 1.11 | 1.11 | 1.83% | 25,061 |
| Jul 9, 2025 | 1.09 | 1.15 | 1.08 | 1.09 | 1.09 | 1.87% | 54,295 |
| Jul 8, 2025 | 1.07 | 1.12 | 1.06 | 1.07 | 1.07 | -1.83% | 35,009 |