Alset EHome International... (AEI)
NASDAQ: AEI
· Real-Time Price · USD
1.87
-0.26 (-12.21%)
At close: Sep 04, 2025, 3:59 PM
1.78
-4.81%
After-hours: Sep 04, 2025, 07:58 PM EDT
AEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.91 | 2.08 | 1.77 | 1.84 | 1.84 | -13.62% | 988,202 |
| 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 |
| Aug 26, 2025 | 1.29 | 1.50 | 1.29 | 1.45 | 1.45 | 11.54% | 197,823 |
| Aug 25, 2025 | 1.30 | 1.30 | 1.26 | 1.30 | 1.30 | 0.00% | 34,771 |
| Aug 22, 2025 | 1.25 | 1.31 | 1.25 | 1.30 | 1.30 | 4.00% | 29,056 |
| Aug 21, 2025 | 1.26 | 1.36 | 1.24 | 1.25 | 1.25 | 0.00% | 35,510 |
| Aug 20, 2025 | 1.20 | 1.28 | 1.17 | 1.25 | 1.25 | 5.93% | 35,159 |
| Aug 19, 2025 | 1.35 | 1.35 | 1.17 | 1.18 | 1.18 | -11.94% | 104,344 |
| Aug 18, 2025 | 1.19 | 1.43 | 1.19 | 1.34 | 1.34 | 13.56% | 247,911 |
| Aug 15, 2025 | 1.21 | 1.22 | 1.16 | 1.18 | 1.18 | 0.00% | 30,600 |
| Aug 14, 2025 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -1.67% | 10,269 |
| Aug 13, 2025 | 1.14 | 1.23 | 1.14 | 1.20 | 1.20 | 3.45% | 38,100 |
| Aug 12, 2025 | 1.15 | 1.21 | 1.13 | 1.16 | 1.16 | 0.87% | 48,537 |
| Aug 11, 2025 | 1.15 | 1.20 | 1.13 | 1.15 | 1.15 | -1.71% | 22,300 |
| Aug 8, 2025 | 1.19 | 1.19 | 1.15 | 1.17 | 1.17 | 0.00% | 22,432 |
| Aug 7, 2025 | 1.20 | 1.23 | 1.14 | 1.17 | 1.17 | -2.50% | 18,624 |