Alset EHome International... (AEI)
NASDAQ: AEI
· Real-Time Price · USD
2.71
-0.03 (-1.09%)
At close: Sep 25, 2025, 10:18 AM
AEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 2.85 | 2.94 | 2.59 | 2.74 | 2.74 | -2.49% | 152,673 |
| Sep 23, 2025 | 3.25 | 3.38 | 2.74 | 2.81 | 2.81 | -15.36% | 424,682 |
| Sep 22, 2025 | 3.44 | 3.47 | 3.20 | 3.32 | 3.32 | -4.32% | 266,422 |
| Sep 19, 2025 | 3.38 | 3.67 | 3.29 | 3.47 | 3.47 | 0.58% | 2,414,500 |
| Sep 18, 2025 | 3.33 | 3.70 | 3.10 | 3.45 | 3.45 | 8.49% | 953,432 |
| Sep 17, 2025 | 4.05 | 4.07 | 2.90 | 3.18 | 3.18 | -25.53% | 1,022,337 |
| Sep 16, 2025 | 3.21 | 4.55 | 3.21 | 4.27 | 4.27 | 33.02% | 1,704,510 |
| 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% | 1,879,600 |
| 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% | 627,700 |
| 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% | 16,434,223 |
| Sep 2, 2025 | 1.41 | 1.78 | 1.35 | 1.62 | 1.62 | 14.89% | 1,997,700 |
| 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 | 0.00% | 210,245 |