Alset Inc. (AEI)
NASDAQ: AEI · Real-Time Price · USD
1.380
+0.130 (10.40%)
At close: Jun 26, 2026, 4:00 PM EDT
1.362
-0.018 (-1.28%)
After-hours: Jun 26, 2026, 7:58 PM EDT
Alset Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.33 | 1.38 | 1.25 | 1.38 | 1.38 | 10.40% | 35,447 |
| Jun 25, 2026 | 1.39 | 1.39 | 1.25 | 1.25 | 1.25 | -3.10% | 35,122 |
| Jun 24, 2026 | 1.24 | 1.37 | 1.24 | 1.29 | 1.29 | 0.78% | 30,740 |
| Jun 23, 2026 | 1.30 | 1.38 | 1.25 | 1.28 | 1.28 | -4.48% | 20,889 |
| Jun 22, 2026 | 1.28 | 1.54 | 1.27 | 1.34 | 1.34 | 8.06% | 37,497 |
| Jun 18, 2026 | 1.33 | 1.57 | 1.24 | 1.24 | 1.24 | -9.49% | 34,730 |
| Jun 17, 2026 | 1.32 | 1.52 | 1.32 | 1.37 | 1.37 | -1.44% | 16,814 |
| Jun 16, 2026 | 1.50 | 1.50 | 1.39 | 1.39 | 1.39 | -6.08% | 13,873 |
| Jun 15, 2026 | 1.39 | 1.52 | 1.39 | 1.48 | 1.48 | 6.40% | 17,128 |
| Jun 12, 2026 | 1.42 | 1.44 | 1.36 | 1.39 | 1.39 | 3.81% | 12,025 |
| Jun 11, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | - | 5,098 |
| Jun 10, 2026 | 1.32 | 1.40 | 1.22 | 1.34 | 1.34 | 0.75% | 16,242 |
| Jun 9, 2026 | 1.33 | 1.46 | 1.24 | 1.33 | 1.33 | -1.48% | 26,767 |
| Jun 8, 2026 | 1.36 | 1.41 | 1.29 | 1.35 | 1.35 | -0.74% | 8,201 |
| Jun 5, 2026 | 1.39 | 1.44 | 1.31 | 1.36 | 1.36 | -6.85% | 12,573 |
| Jun 4, 2026 | 1.40 | 1.49 | 1.40 | 1.46 | 1.46 | 4.66% | 14,115 |
| Jun 3, 2026 | 1.54 | 1.54 | 1.36 | 1.40 | 1.40 | -7.62% | 25,603 |
| 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% | 5,175 |
| 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% | 12,229 |
| May 22, 2026 | 1.68 | 1.68 | 1.51 | 1.58 | 1.58 | 0.96% | 11,268 |
| May 21, 2026 | 1.63 | 1.66 | 1.54 | 1.56 | 1.56 | -4.88% | 12,503 |
| May 20, 2026 | 1.57 | 1.77 | 1.55 | 1.64 | 1.64 | 2.82% | 12,914 |
| May 19, 2026 | 1.72 | 1.72 | 1.55 | 1.60 | 1.60 | -2.74% | 13,960 |
| 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 |