Alset Inc. (AEI)
NASDAQ: AEI · Real-Time Price · USD
1.510
-0.050 (-3.21%)
At close: Jun 2, 2026, 4:00 PM EDT
1.510
0.00 (0.00%)
After-hours: Jun 2, 2026, 4:10 PM EDT
Alset Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.52 | 1.55 | 1.44 | 1.51 | 1.51 | -3.21% | 21,936 |
| Jun 1, 2026 | 1.57 | 1.61 | 1.50 | 1.56 | 1.56 | - | 15,886 |
| May 29, 2026 | 1.64 | 1.65 | 1.56 | 1.56 | 1.56 | -6.02% | 7,816 |
| May 28, 2026 | 1.64 | 1.67 | 1.58 | 1.66 | 1.66 | -0.30% | 5,165 |
| May 27, 2026 | 1.54 | 1.75 | 1.54 | 1.67 | 1.67 | 7.42% | 14,896 |
| May 26, 2026 | 1.58 | 1.65 | 1.52 | 1.55 | 1.55 | -1.59% | 12,219 |
| May 22, 2026 | 1.68 | 1.68 | 1.51 | 1.58 | 1.58 | 0.96% | 11,267 |
| May 21, 2026 | 1.63 | 1.66 | 1.54 | 1.56 | 1.56 | -4.88% | 12,493 |
| May 20, 2026 | 1.57 | 1.77 | 1.55 | 1.64 | 1.64 | 2.82% | 12,883 |
| May 19, 2026 | 1.72 | 1.72 | 1.55 | 1.60 | 1.60 | -2.74% | 13,959 |
| May 18, 2026 | 1.75 | 1.84 | 1.63 | 1.64 | 1.64 | -7.34% | 7,534 |
| May 15, 2026 | 1.76 | 1.83 | 1.62 | 1.77 | 1.77 | -2.75% | 16,355 |
| May 14, 2026 | 1.80 | 1.90 | 1.80 | 1.82 | 1.82 | 1.11% | 7,029 |
| May 13, 2026 | 1.88 | 1.92 | 1.76 | 1.80 | 1.80 | -4.90% | 10,826 |
| May 12, 2026 | 1.86 | 1.95 | 1.79 | 1.89 | 1.89 | 0.68% | 16,367 |
| May 11, 2026 | 1.85 | 1.95 | 1.75 | 1.88 | 1.88 | 2.73% | 27,204 |
| May 8, 2026 | 1.57 | 1.86 | 1.57 | 1.83 | 1.83 | 13.66% | 33,556 |
| May 7, 2026 | 1.66 | 1.71 | 1.61 | 1.61 | 1.61 | - | 11,329 |
| May 6, 2026 | 1.67 | 1.79 | 1.61 | 1.61 | 1.61 | - | 19,718 |
| May 5, 2026 | 1.55 | 1.63 | 1.54 | 1.61 | 1.61 | 7.33% | 8,928 |
| May 4, 2026 | 1.52 | 1.62 | 1.50 | 1.50 | 1.50 | -0.66% | 20,789 |
| May 1, 2026 | 1.50 | 1.53 | 1.46 | 1.51 | 1.51 | - | 8,990 |
| Apr 30, 2026 | 1.53 | 1.55 | 1.47 | 1.51 | 1.51 | -2.58% | 11,423 |
| Apr 29, 2026 | 1.48 | 1.55 | 1.48 | 1.55 | 1.55 | 3.33% | 2,512 |
| Apr 28, 2026 | 1.56 | 1.56 | 1.49 | 1.50 | 1.50 | 0.67% | 7,197 |
| Apr 27, 2026 | 1.61 | 1.61 | 1.49 | 1.49 | 1.49 | -6.29% | 7,925 |
| Apr 24, 2026 | 1.69 | 1.69 | 1.56 | 1.59 | 1.59 | -5.92% | 5,750 |
| Apr 23, 2026 | 1.66 | 1.71 | 1.65 | 1.69 | 1.69 | 0.60% | 9,051 |
| 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 | - | 7,504 |
| Apr 14, 2026 | 1.84 | 1.84 | 1.75 | 1.75 | 1.75 | -2.78% | 5,661 |
| 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% | 8,376 |
| Apr 8, 2026 | 2.10 | 2.10 | 1.85 | 1.88 | 1.88 | -4.08% | 28,428 |
| 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% | 9,018 |
| 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% | 8,570 |
| Mar 31, 2026 | 1.60 | 1.95 | 1.60 | 1.84 | 1.84 | 12.20% | 9,714 |
| 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% | 16,465 |
| 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 |