Alset Inc. (AEI)
NASDAQ: AEI · Real-Time Price · USD
1.680
0.00 (0.00%)
Apr 23, 2026, 10:25 AM EDT - Market open
Alset Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.66 | 1.67 | 1.66 | 1.68 | - | - | 618 |
| Apr 22, 2026 | 1.75 | 1.77 | 1.68 | 1.68 | 1.68 | -6.15% | 5,452 |
| Apr 21, 2026 | 1.77 | 1.80 | 1.71 | 1.79 | 1.79 | - | 9,992 |
| Apr 20, 2026 | 1.77 | 1.80 | 1.74 | 1.79 | 1.79 | 1.70% | 8,133 |
| Apr 17, 2026 | 1.90 | 1.90 | 1.76 | 1.76 | 1.76 | -3.03% | 10,578 |
| Apr 16, 2026 | 1.79 | 1.83 | 1.75 | 1.82 | 1.82 | 3.71% | 8,948 |
| Apr 15, 2026 | 1.83 | 1.83 | 1.75 | 1.75 | 1.75 | - | 7,499 |
| Apr 14, 2026 | 1.84 | 1.84 | 1.75 | 1.75 | 1.75 | -2.78% | 5,659 |
| Apr 13, 2026 | 1.81 | 1.85 | 1.75 | 1.80 | 1.80 | - | 8,927 |
| Apr 10, 2026 | 1.80 | 1.87 | 1.76 | 1.80 | 1.80 | 2.51% | 9,324 |
| Apr 9, 2026 | 1.87 | 1.87 | 1.75 | 1.76 | 1.76 | -6.60% | 8,347 |
| Apr 8, 2026 | 2.10 | 2.10 | 1.85 | 1.88 | 1.88 | -4.08% | 28,392 |
| Apr 7, 2026 | 1.90 | 2.00 | 1.83 | 1.96 | 1.96 | 5.95% | 23,829 |
| Apr 6, 2026 | 1.74 | 1.85 | 1.71 | 1.85 | 1.85 | 5.71% | 8,708 |
| Apr 2, 2026 | 1.69 | 1.77 | 1.69 | 1.75 | 1.75 | -0.57% | 5,144 |
| Apr 1, 2026 | 1.61 | 1.82 | 1.61 | 1.76 | 1.76 | -4.35% | 8,558 |
| Mar 31, 2026 | 1.60 | 1.95 | 1.60 | 1.84 | 1.84 | 12.20% | 9,502 |
| Mar 30, 2026 | 1.75 | 1.75 | 1.60 | 1.64 | 1.64 | -7.87% | 15,861 |
| Mar 27, 2026 | 1.80 | 1.95 | 1.72 | 1.78 | 1.78 | -1.66% | 16,459 |
| Mar 26, 2026 | 1.83 | 1.85 | 1.74 | 1.81 | 1.81 | -0.55% | 6,801 |
| Mar 25, 2026 | 1.90 | 1.96 | 1.82 | 1.82 | 1.82 | -3.70% | 4,313 |
| Mar 24, 2026 | 1.89 | 2.06 | 1.89 | 1.89 | 1.89 | -3.08% | 19,288 |
| Mar 23, 2026 | 1.90 | 1.99 | 1.80 | 1.95 | 1.95 | 3.17% | 20,281 |
| Mar 20, 2026 | 1.96 | 1.96 | 1.78 | 1.89 | 1.89 | 1.61% | 20,927 |
| Mar 19, 2026 | 1.81 | 1.97 | 1.78 | 1.86 | 1.86 | 0.54% | 9,613 |
| Mar 18, 2026 | 1.92 | 2.11 | 1.85 | 1.85 | 1.85 | -5.13% | 33,070 |
| Mar 17, 2026 | 1.67 | 2.10 | 1.67 | 1.95 | 1.95 | 18.18% | 145,736 |
| Mar 16, 2026 | 1.63 | 1.81 | 1.62 | 1.65 | 1.65 | 1.85% | 11,459 |
| Mar 13, 2026 | 1.70 | 1.74 | 1.62 | 1.62 | 1.62 | -2.99% | 9,715 |
| Mar 12, 2026 | 1.80 | 1.80 | 1.67 | 1.67 | 1.67 | -8.49% | 13,908 |
| Mar 11, 2026 | 1.78 | 1.83 | 1.71 | 1.83 | 1.83 | 3.11% | 4,555 |
| Mar 10, 2026 | 1.73 | 1.87 | 1.73 | 1.77 | 1.77 | 1.72% | 13,424 |
| Mar 9, 2026 | 1.53 | 1.74 | 1.51 | 1.74 | 1.74 | 12.26% | 25,345 |
| Mar 6, 2026 | 1.67 | 1.67 | 1.47 | 1.55 | 1.55 | -8.28% | 16,341 |
| Mar 5, 2026 | 1.80 | 1.84 | 1.69 | 1.69 | 1.69 | -7.14% | 10,642 |
| Mar 4, 2026 | 1.91 | 1.99 | 1.70 | 1.82 | 1.82 | -4.71% | 15,301 |
| Mar 3, 2026 | 1.98 | 2.06 | 1.87 | 1.91 | 1.91 | -9.48% | 17,837 |
| Mar 2, 2026 | 2.19 | 2.22 | 2.10 | 2.11 | 2.11 | -3.65% | 13,152 |
| Feb 27, 2026 | 2.20 | 2.29 | 2.07 | 2.19 | 2.19 | -1.79% | 8,387 |
| Feb 26, 2026 | 2.30 | 2.33 | 2.23 | 2.23 | 2.23 | -3.88% | 3,727 |
| Feb 25, 2026 | 2.27 | 2.32 | 2.21 | 2.32 | 2.32 | 2.20% | 7,987 |
| Feb 24, 2026 | 2.19 | 2.28 | 2.10 | 2.27 | 2.27 | 2.48% | 6,652 |
| Feb 23, 2026 | 2.37 | 2.50 | 2.08 | 2.22 | 2.22 | -7.71% | 42,962 |
| Feb 20, 2026 | 2.55 | 2.55 | 2.36 | 2.40 | 2.40 | -0.83% | 5,883 |
| Feb 19, 2026 | 2.44 | 2.48 | 2.39 | 2.42 | 2.42 | -3.97% | 6,566 |
| Feb 18, 2026 | 2.38 | 2.52 | 2.38 | 2.52 | 2.52 | 2.86% | 9,434 |
| Feb 17, 2026 | 2.30 | 2.59 | 2.28 | 2.45 | 2.45 | 5.60% | 34,774 |
| Feb 13, 2026 | 2.48 | 2.51 | 2.31 | 2.32 | 2.32 | -6.45% | 22,319 |
| Feb 12, 2026 | 2.52 | 2.59 | 2.36 | 2.48 | 2.48 | -1.20% | 18,234 |
| Feb 11, 2026 | 2.62 | 2.62 | 2.49 | 2.51 | 2.51 | -1.18% | 11,310 |