Alset Inc. (AEI)
NASDAQ: AEI · Real-Time Price · USD
1.190
+0.020 (1.71%)
Aug 8, 2025, 12:14 PM - Market open
Sumo Logic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1.19 | 1.19 | 1.19 | 1.15 | - | -1.71% | 5,933 |
| 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 |
| Jul 7, 2025 | 1.04 | 1.17 | 1.04 | 1.09 | 1.09 | 2.83% | 63,234 |
| Jul 3, 2025 | 1.01 | 1.09 | 1.01 | 1.06 | 1.06 | 2.91% | 30,384 |
| Jul 2, 2025 | 0.99 | 1.10 | 0.99 | 1.03 | 1.03 | 5.10% | 112,409 |
| Jul 1, 2025 | 1.23 | 1.23 | 0.98 | 0.98 | 0.98 | -24.62% | 230,065 |
| Jun 30, 2025 | 1.00 | 1.30 | 0.98 | 1.30 | 1.30 | 38.30% | 992,836 |
| Jun 27, 2025 | 0.95 | 0.98 | 0.93 | 0.94 | 0.94 | -0.01% | 8,237 |
| Jun 26, 2025 | 0.95 | 0.98 | 0.93 | 0.94 | 0.94 | -4.07% | 63,900 |
| Jun 25, 2025 | 1.00 | 1.00 | 0.94 | 0.98 | 0.98 | 0.82% | 26,062 |
| Jun 24, 2025 | 0.96 | 1.01 | 0.93 | 0.97 | 0.97 | 4.81% | 170,939 |
| Jun 23, 2025 | 0.93 | 0.95 | 0.88 | 0.93 | 0.93 | -0.64% | 174,617 |
| Jun 20, 2025 | 0.93 | 0.98 | 0.93 | 0.93 | 0.93 | 0.01% | 36,595 |
| Jun 18, 2025 | 0.83 | 1.03 | 0.82 | 0.93 | 0.93 | 10.45% | 277,168 |
| Jun 17, 2025 | 0.87 | 0.88 | 0.82 | 0.85 | 0.85 | -0.52% | 23,656 |
| Jun 16, 2025 | 0.82 | 0.89 | 0.82 | 0.85 | 0.85 | 5.32% | 41,280 |
| Jun 13, 2025 | 0.87 | 0.89 | 0.80 | 0.81 | 0.81 | -6.22% | 22,071 |
| Jun 12, 2025 | 0.87 | 0.89 | 0.86 | 0.86 | 0.86 | -1.70% | 7,045 |
| Jun 11, 2025 | 0.87 | 0.90 | 0.87 | 0.87 | 0.87 | -2.67% | 10,379 |
| Jun 10, 2025 | 0.86 | 0.90 | 0.86 | 0.90 | 0.90 | 5.38% | 22,593 |
| Jun 9, 2025 | 0.84 | 0.90 | 0.84 | 0.85 | 0.85 | -3.94% | 12,032 |
| Jun 6, 2025 | 0.84 | 0.90 | 0.83 | 0.89 | 0.89 | 5.85% | 32,586 |
| Jun 5, 2025 | 0.85 | 0.85 | 0.82 | 0.84 | 0.84 | 1.73% | 20,704 |
| Jun 4, 2025 | 0.83 | 0.84 | 0.82 | 0.82 | 0.82 | -0.64% | 21,361 |
| Jun 3, 2025 | 0.84 | 0.85 | 0.83 | 0.83 | 0.83 | 0.27% | 25,321 |
| Jun 2, 2025 | 0.83 | 0.85 | 0.79 | 0.83 | 0.83 | -1.23% | 22,789 |
| May 30, 2025 | 0.82 | 0.84 | 0.79 | 0.84 | 0.84 | -0.27% | 37,548 |
| May 29, 2025 | 0.84 | 0.85 | 0.84 | 0.84 | 0.84 | -0.12% | 14,276 |