Antelope Enterprise Holdings Limited (AEHL)
NASDAQ: AEHL · Real-Time Price · USD
2.260
+0.050 (2.26%)
Mar 9, 2026, 2:53 PM EDT - Market open
AEHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.16 | 2.38 | 2.06 | 2.30 | - | 4.07% | 366,294 |
| Mar 6, 2026 | 2.18 | 2.34 | 2.02 | 2.21 | 2.21 | -3.49% | 143,254 |
| Mar 5, 2026 | 2.41 | 2.68 | 2.18 | 2.29 | 2.29 | -2.97% | 432,159 |
| Mar 4, 2026 | 2.21 | 2.43 | 2.04 | 2.36 | 2.36 | 0.13% | 359,848 |
| Mar 3, 2026 | 2.73 | 2.94 | 2.22 | 2.36 | 2.36 | -26.27% | 478,649 |
| Mar 2, 2026 | 2.88 | 3.41 | 2.35 | 3.20 | 3.20 | -10.85% | 565,771 |
| Feb 27, 2026 | 5.81 | 6.00 | 3.06 | 3.59 | 3.59 | -44.66% | 2,144,571 |
| Feb 26, 2026 | 4.42 | 10.44 | 3.82 | 6.48 | 6.48 | 108.90% | 38,453,884 |
| Feb 25, 2026 | 3.29 | 3.36 | 2.86 | 3.10 | 3.10 | -7.15% | 65,845 |
| Feb 24, 2026 | 3.30 | 3.42 | 3.13 | 3.34 | 3.34 | -2.31% | 19,456 |
| Feb 23, 2026 | 3.19 | 3.47 | 3.07 | 3.42 | 3.42 | 14.00% | 41,513 |
| Feb 20, 2026 | 3.90 | 3.90 | 2.85 | 3.00 | 3.00 | -19.87% | 63,307 |
| Feb 19, 2026 | 3.60 | 3.84 | 3.19 | 3.74 | 3.74 | 4.58% | 29,660 |
| Feb 18, 2026 | 3.15 | 3.60 | 2.92 | 3.58 | 3.58 | 15.19% | 30,653 |
| Feb 17, 2026 | 3.44 | 3.44 | 3.00 | 3.11 | 3.11 | -8.94% | 29,107 |
| Feb 13, 2026 | 3.84 | 3.99 | 3.18 | 3.41 | 3.41 | -17.56% | 118,018 |
| Feb 12, 2026 | 3.36 | 4.17 | 3.25 | 4.14 | 4.14 | 16.95% | 106,839 |
| Feb 11, 2026 | 3.12 | 3.60 | 3.00 | 3.54 | 3.54 | 3.48% | 161,408 |
| Feb 10, 2026 | 3.59 | 3.60 | 3.00 | 3.42 | 3.42 | -18.70% | 196,548 |
| Feb 9, 2026 | 3.95 | 4.21 | 3.83 | 4.21 | 4.21 | 1.37% | 823,500 |
| Feb 6, 2026 | 4.21 | 4.32 | 3.72 | 4.15 | 4.15 | -1.17% | 46,983 |
| Feb 5, 2026 | 4.50 | 4.57 | 3.84 | 4.20 | 4.20 | -11.58% | 24,245 |
| Feb 4, 2026 | 4.78 | 4.90 | 4.32 | 4.75 | 4.75 | -1.66% | 17,026 |
| Feb 3, 2026 | 4.94 | 5.54 | 4.21 | 4.83 | 4.83 | -1.85% | 62,203 |
| Feb 2, 2026 | 5.04 | 5.04 | 4.69 | 4.92 | 4.92 | -8.74% | 22,882 |
| Jan 30, 2026 | 4.80 | 5.39 | 4.80 | 5.39 | 5.39 | 8.91% | 101,824 |
| Jan 29, 2026 | 5.46 | 5.46 | 4.80 | 4.95 | 4.95 | -9.39% | 35,815 |
| Jan 28, 2026 | 5.39 | 5.76 | 5.15 | 5.46 | 5.46 | 1.17% | 23,040 |
| Jan 27, 2026 | 6.72 | 7.02 | 4.87 | 5.40 | 5.40 | -20.34% | 138,217 |
| Jan 26, 2026 | 8.10 | 8.28 | 6.42 | 6.78 | 6.78 | -15.04% | 132,252 |
| Jan 23, 2026 | 8.22 | 8.76 | 7.14 | 7.98 | 7.98 | - | 130,519 |
| Jan 22, 2026 | 7.44 | 8.23 | 7.20 | 7.98 | 7.98 | 10.83% | 72,333 |
| Jan 21, 2026 | 7.62 | 7.68 | 7.02 | 7.20 | 7.20 | -3.23% | 29,805 |
| Jan 20, 2026 | 7.68 | 7.92 | 7.35 | 7.44 | 7.44 | -6.77% | 33,395 |
| Jan 16, 2026 | 8.40 | 8.40 | 7.86 | 7.98 | 7.98 | -4.32% | 8,647 |
| Jan 15, 2026 | 7.98 | 8.34 | 7.62 | 8.34 | 8.34 | 4.51% | 19,773 |
| Jan 14, 2026 | 7.59 | 7.98 | 7.50 | 7.98 | 7.98 | 6.40% | 10,869 |
| Jan 13, 2026 | 7.98 | 8.04 | 7.08 | 7.50 | 7.50 | -6.02% | 96,289 |
| Jan 12, 2026 | 8.58 | 8.76 | 7.74 | 7.98 | 7.98 | -7.64% | 52,831 |
| Jan 9, 2026 | 9.78 | 9.78 | 8.58 | 8.64 | 8.64 | -9.43% | 39,227 |
| Jan 8, 2026 | 9.72 | 9.84 | 9.30 | 9.54 | 9.54 | -3.64% | 11,413 |
| Jan 7, 2026 | 9.96 | 10.32 | 9.78 | 9.90 | 9.90 | -3.51% | 14,704 |
| Jan 6, 2026 | 10.20 | 11.11 | 9.96 | 10.26 | 10.26 | -1.16% | 44,453 |
| Jan 5, 2026 | 10.62 | 11.04 | 9.06 | 10.38 | 10.38 | -1.14% | 98,283 |
| Jan 2, 2026 | 10.62 | 11.28 | 10.20 | 10.50 | 10.50 | -1.13% | 137,382 |
| Dec 31, 2025 | 12.54 | 12.84 | 9.84 | 10.62 | 10.62 | -18.81% | 354,585 |
| Dec 30, 2025 | 10.26 | 14.82 | 9.84 | 13.08 | 13.08 | 92.92% | 7,856,634 |
| Dec 29, 2025 | 8.22 | 10.74 | 6.06 | 6.78 | 6.78 | -12.40% | 1,076,871 |
| Dec 26, 2025 | 8.82 | 9.09 | 7.65 | 7.74 | 7.74 | -12.24% | 45,574 |
| Dec 24, 2025 | 8.40 | 9.12 | 8.34 | 8.82 | 8.82 | 2.80% | 13,656 |
| Dec 23, 2025 | 9.36 | 9.48 | 8.10 | 8.58 | 8.58 | -7.14% | 37,257 |
| Dec 22, 2025 | 9.66 | 11.22 | 9.06 | 9.24 | 9.24 | -4.94% | 36,297 |
| Dec 19, 2025 | 11.82 | 12.42 | 9.42 | 9.72 | 9.72 | -17.77% | 73,709 |
| Dec 18, 2025 | 10.56 | 12.06 | 10.56 | 11.82 | 11.82 | 10.06% | 38,682 |
| Dec 17, 2025 | 13.98 | 14.16 | 10.56 | 10.74 | 10.74 | -25.73% | 37,048 |
| Dec 16, 2025 | 16.62 | 16.86 | 14.10 | 14.46 | 14.46 | -13.00% | 31,537 |
| Dec 15, 2025 | 17.82 | 18.33 | 16.22 | 16.62 | 16.62 | -9.48% | 32,212 |
| Dec 12, 2025 | 17.52 | 18.36 | 17.52 | 18.36 | 18.36 | 2.68% | 13,182 |
| Dec 11, 2025 | 18.48 | 19.07 | 17.29 | 17.88 | 17.88 | -5.10% | 44,369 |
| Dec 10, 2025 | 18.30 | 19.26 | 18.13 | 18.84 | 18.84 | 0.96% | 15,223 |
| Dec 9, 2025 | 17.94 | 18.72 | 17.46 | 18.66 | 18.66 | 3.67% | 19,508 |
| Dec 8, 2025 | 19.20 | 19.44 | 16.50 | 18.00 | 18.00 | -7.41% | 55,776 |
| Dec 5, 2025 | 19.32 | 22.38 | 18.36 | 19.44 | 19.44 | 0.31% | 152,341 |
| Dec 4, 2025 | 18.72 | 20.04 | 17.52 | 19.38 | 19.38 | 3.53% | 78,676 |
| Dec 3, 2025 | 18.66 | 20.64 | 18.30 | 18.72 | 18.72 | - | 123,382 |
| Dec 2, 2025 | 18.54 | 19.44 | 17.64 | 18.72 | 18.72 | 0.97% | 92,430 |
| Dec 1, 2025 | 17.28 | 21.18 | 17.28 | 18.54 | 18.54 | - | 226,772 |
| Nov 28, 2025 | 18.36 | 20.10 | 18.36 | 18.54 | 18.54 | -10.95% | 143,949 |
| Nov 26, 2025 | 22.02 | 23.70 | 18.66 | 20.82 | 20.82 | 8.44% | 4,597,642 |
| Nov 25, 2025 | 16.77 | 21.54 | 13.98 | 19.20 | 19.20 | 26.48% | 10,813,452 |
| Nov 24, 2025 | 7.86 | 18.00 | 7.83 | 15.18 | 15.18 | 109.09% | 16,955,024 |
| Nov 21, 2025 | 7.32 | 7.32 | 7.15 | 7.26 | 7.26 | -0.82% | 4,505 |
| Nov 20, 2025 | 8.04 | 8.04 | 7.26 | 7.32 | 7.32 | -5.43% | 9,054 |
| Nov 19, 2025 | 7.56 | 7.86 | 7.56 | 7.74 | 7.74 | 3.20% | 2,996 |
| Nov 18, 2025 | 7.44 | 7.98 | 7.32 | 7.50 | 7.50 | 1.63% | 7,530 |
| Nov 17, 2025 | 7.26 | 7.53 | 7.08 | 7.38 | 7.38 | 2.50% | 18,705 |
| Nov 14, 2025 | 8.16 | 8.46 | 6.78 | 7.20 | 7.20 | -13.67% | 42,815 |
| Nov 13, 2025 | 9.60 | 9.60 | 8.25 | 8.34 | 8.34 | -13.12% | 31,819 |
| Nov 12, 2025 | 10.14 | 10.20 | 9.54 | 9.60 | 9.60 | -3.03% | 4,164 |
| Nov 11, 2025 | 9.90 | 10.26 | 9.66 | 9.90 | 9.90 | -1.79% | 6,767 |
| Nov 10, 2025 | 9.96 | 10.08 | 9.06 | 10.08 | 10.08 | 3.70% | 9,023 |
| Nov 7, 2025 | 9.52 | 10.02 | 8.40 | 9.72 | 9.72 | 1.89% | 21,260 |
| Nov 6, 2025 | 9.90 | 10.20 | 9.36 | 9.54 | 9.54 | -4.22% | 14,634 |
| Nov 5, 2025 | 10.86 | 11.22 | 9.42 | 9.96 | 9.96 | -5.68% | 26,816 |
| Nov 4, 2025 | 12.00 | 12.00 | 10.26 | 10.56 | 10.56 | -11.56% | 51,934 |
| Nov 3, 2025 | 12.48 | 13.14 | 11.82 | 11.94 | 11.94 | -6.57% | 22,338 |
| Oct 31, 2025 | 11.64 | 12.96 | 11.64 | 12.78 | 12.78 | 4.93% | 29,127 |
| Oct 30, 2025 | 11.64 | 12.90 | 10.68 | 12.18 | 12.18 | 9.73% | 80,272 |
| Oct 29, 2025 | 12.06 | 12.96 | 11.10 | 11.10 | 11.10 | -7.50% | 675,395 |
| Oct 28, 2025 | 15.54 | 16.49 | 11.64 | 12.00 | 12.00 | -21.72% | 47,769 |
| Oct 27, 2025 | 17.82 | 18.12 | 14.58 | 15.33 | 15.33 | -13.10% | 29,489 |
| Oct 24, 2025 | 17.22 | 18.13 | 17.10 | 17.64 | 17.64 | 3.89% | 8,293 |
| Oct 23, 2025 | 18.48 | 19.01 | 16.32 | 16.98 | 16.98 | -7.21% | 10,635 |
| Oct 22, 2025 | 17.82 | 18.66 | 17.58 | 18.30 | 18.30 | - | 55,544 |
| Oct 21, 2025 | 18.48 | 19.41 | 17.28 | 18.30 | 18.30 | -0.97% | 63,175 |
| Oct 20, 2025 | 18.72 | 20.82 | 17.52 | 18.48 | 18.48 | 1.99% | 63,803 |
| Oct 17, 2025 | 20.10 | 22.80 | 17.28 | 18.12 | 18.12 | -12.46% | 110,278 |
| Oct 16, 2025 | 22.80 | 24.90 | 20.16 | 20.70 | 20.70 | -12.66% | 20,004 |
| Oct 15, 2025 | 25.20 | 25.68 | 22.98 | 23.70 | 23.70 | -8.67% | 16,764 |
| Oct 14, 2025 | 23.46 | 26.13 | 23.40 | 25.95 | 25.95 | 6.53% | 16,392 |