Antelope Enterprise Holdings Limited (AEHL)
NASDAQ: AEHL · Real-Time Price · USD
0.598
-0.482 (-44.67%)
At close: Feb 27, 2026, 4:00 PM EST
0.598
+0.000 (0.02%)
After-hours: Feb 27, 2026, 7:59 PM EST
AEHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.97 | 1.00 | 0.51 | 0.60 | 0.60 | -44.67% | 12,411,337 |
| Feb 26, 2026 | 0.74 | 1.74 | 0.64 | 1.08 | 1.08 | 108.90% | 227,408,671 |
| Feb 25, 2026 | 0.55 | 0.56 | 0.48 | 0.52 | 0.52 | -7.16% | 392,971 |
| Feb 24, 2026 | 0.55 | 0.57 | 0.52 | 0.56 | 0.56 | -2.30% | 114,067 |
| Feb 23, 2026 | 0.53 | 0.58 | 0.51 | 0.57 | 0.57 | 14.00% | 112,518 |
| Feb 20, 2026 | 0.65 | 0.65 | 0.48 | 0.50 | 0.50 | -19.87% | 365,777 |
| Feb 19, 2026 | 0.60 | 0.64 | 0.53 | 0.62 | 0.62 | 4.59% | 171,894 |
| Feb 18, 2026 | 0.53 | 0.60 | 0.49 | 0.60 | 0.60 | 15.17% | 179,412 |
| Feb 17, 2026 | 0.57 | 0.57 | 0.50 | 0.52 | 0.52 | -8.93% | 172,520 |
| Feb 13, 2026 | 0.64 | 0.67 | 0.53 | 0.57 | 0.57 | -17.57% | 703,756 |
| Feb 12, 2026 | 0.56 | 0.70 | 0.54 | 0.69 | 0.69 | 16.95% | 625,129 |
| Feb 11, 2026 | 0.52 | 0.60 | 0.50 | 0.59 | 0.59 | 3.49% | 941,194 |
| Feb 10, 2026 | 0.60 | 0.60 | 0.50 | 0.57 | 0.57 | -18.72% | 1,110,810 |
| Feb 9, 2026 | 0.66 | 0.70 | 0.64 | 0.70 | 0.70 | 1.39% | 2,506,619 |
| Feb 6, 2026 | 0.70 | 0.72 | 0.62 | 0.69 | 0.69 | -1.17% | 278,337 |
| Feb 5, 2026 | 0.75 | 0.76 | 0.64 | 0.70 | 0.70 | -11.58% | 136,379 |
| Feb 4, 2026 | 0.80 | 0.82 | 0.72 | 0.79 | 0.79 | -1.65% | 101,123 |
| Feb 3, 2026 | 0.82 | 0.92 | 0.70 | 0.81 | 0.81 | -1.84% | 360,063 |
| Feb 2, 2026 | 0.84 | 0.84 | 0.78 | 0.82 | 0.82 | -8.75% | 136,828 |
| Jan 30, 2026 | 0.80 | 0.90 | 0.80 | 0.90 | 0.90 | 8.92% | 168,359 |
| Jan 29, 2026 | 0.91 | 0.91 | 0.80 | 0.83 | 0.83 | -9.40% | 207,723 |
| Jan 28, 2026 | 0.90 | 0.96 | 0.86 | 0.91 | 0.91 | 1.18% | 136,381 |
| Jan 27, 2026 | 1.12 | 1.17 | 0.81 | 0.90 | 0.90 | -20.35% | 814,640 |
| Jan 26, 2026 | 1.35 | 1.38 | 1.07 | 1.13 | 1.13 | -15.04% | 780,478 |
| Jan 23, 2026 | 1.37 | 1.46 | 1.19 | 1.33 | 1.33 | - | 743,128 |
| Jan 22, 2026 | 1.24 | 1.37 | 1.20 | 1.33 | 1.33 | 10.83% | 298,529 |
| Jan 21, 2026 | 1.27 | 1.28 | 1.17 | 1.20 | 1.20 | -3.23% | 165,497 |
| Jan 20, 2026 | 1.28 | 1.32 | 1.23 | 1.24 | 1.24 | -6.77% | 200,205 |
| Jan 16, 2026 | 1.40 | 1.40 | 1.31 | 1.33 | 1.33 | -4.32% | 49,917 |
| Jan 15, 2026 | 1.33 | 1.39 | 1.27 | 1.39 | 1.39 | 4.51% | 112,484 |
| Jan 14, 2026 | 1.27 | 1.33 | 1.25 | 1.33 | 1.33 | 6.40% | 57,225 |
| Jan 13, 2026 | 1.33 | 1.34 | 1.18 | 1.25 | 1.25 | -6.02% | 573,707 |
| Jan 12, 2026 | 1.43 | 1.46 | 1.29 | 1.33 | 1.33 | -7.64% | 314,361 |
| Jan 9, 2026 | 1.63 | 1.63 | 1.43 | 1.44 | 1.44 | -9.43% | 228,289 |
| Jan 8, 2026 | 1.62 | 1.64 | 1.55 | 1.59 | 1.59 | -3.64% | 68,041 |
| Jan 7, 2026 | 1.66 | 1.72 | 1.63 | 1.65 | 1.65 | -3.51% | 85,727 |
| Jan 6, 2026 | 1.70 | 1.85 | 1.66 | 1.71 | 1.71 | -1.16% | 263,590 |
| Jan 5, 2026 | 1.77 | 1.84 | 1.51 | 1.73 | 1.73 | -1.14% | 589,702 |
| Jan 2, 2026 | 1.77 | 1.88 | 1.70 | 1.75 | 1.75 | -1.13% | 817,953 |
| Dec 31, 2025 | 2.09 | 2.14 | 1.64 | 1.77 | 1.77 | -18.81% | 2,117,835 |
| Dec 30, 2025 | 1.71 | 2.47 | 1.64 | 2.18 | 2.18 | 92.92% | 46,587,161 |
| Dec 29, 2025 | 1.37 | 1.79 | 1.01 | 1.13 | 1.13 | -12.40% | 4,346,055 |
| Dec 26, 2025 | 1.47 | 1.52 | 1.28 | 1.29 | 1.29 | -12.24% | 137,507 |
| Dec 24, 2025 | 1.40 | 1.52 | 1.39 | 1.47 | 1.47 | 2.80% | 79,583 |
| Dec 23, 2025 | 1.56 | 1.58 | 1.35 | 1.43 | 1.43 | -7.14% | 220,996 |
| Dec 22, 2025 | 1.61 | 1.87 | 1.51 | 1.54 | 1.54 | -4.94% | 217,724 |
| Dec 19, 2025 | 1.97 | 2.07 | 1.57 | 1.62 | 1.62 | -17.77% | 432,483 |
| Dec 18, 2025 | 1.76 | 2.01 | 1.76 | 1.97 | 1.97 | 10.06% | 232,093 |
| Dec 17, 2025 | 2.33 | 2.36 | 1.76 | 1.79 | 1.79 | -25.73% | 221,832 |
| Dec 16, 2025 | 2.77 | 2.81 | 2.35 | 2.41 | 2.41 | -13.00% | 189,223 |
| Dec 15, 2025 | 2.97 | 3.06 | 2.70 | 2.77 | 2.77 | -9.48% | 192,906 |
| Dec 12, 2025 | 2.92 | 3.06 | 2.92 | 3.06 | 3.06 | 2.68% | 77,710 |
| Dec 11, 2025 | 3.08 | 3.18 | 2.88 | 2.98 | 2.98 | -5.10% | 264,982 |
| Dec 10, 2025 | 3.05 | 3.21 | 3.02 | 3.14 | 3.14 | 0.96% | 91,096 |
| Dec 9, 2025 | 2.99 | 3.12 | 2.91 | 3.11 | 3.11 | 3.67% | 117,052 |
| Dec 8, 2025 | 3.20 | 3.24 | 2.75 | 3.00 | 3.00 | -7.41% | 334,521 |
| Dec 5, 2025 | 3.22 | 3.73 | 3.06 | 3.24 | 3.24 | 0.31% | 908,570 |
| Dec 4, 2025 | 3.12 | 3.34 | 2.92 | 3.23 | 3.23 | 3.53% | 471,106 |
| Dec 3, 2025 | 3.11 | 3.44 | 3.05 | 3.12 | 3.12 | - | 518,647 |
| Dec 2, 2025 | 3.09 | 3.24 | 2.94 | 3.12 | 3.12 | 0.97% | 541,860 |
| Dec 1, 2025 | 2.88 | 3.53 | 2.88 | 3.09 | 3.09 | - | 1,360,636 |
| Nov 28, 2025 | 3.06 | 3.35 | 3.06 | 3.09 | 3.09 | -10.95% | 776,262 |
| Nov 26, 2025 | 3.67 | 3.95 | 3.11 | 3.47 | 3.47 | 8.44% | 27,206,447 |
| Nov 25, 2025 | 2.80 | 3.59 | 2.33 | 3.20 | 3.20 | 26.48% | 64,677,601 |
| Nov 24, 2025 | 1.31 | 3.00 | 1.31 | 2.53 | 2.53 | 109.09% | 101,730,125 |
| Nov 21, 2025 | 1.22 | 1.22 | 1.19 | 1.21 | 1.21 | -0.82% | 27,034 |
| Nov 20, 2025 | 1.34 | 1.34 | 1.21 | 1.22 | 1.22 | -5.43% | 54,328 |
| Nov 19, 2025 | 1.26 | 1.31 | 1.26 | 1.29 | 1.29 | 3.20% | 17,981 |
| Nov 18, 2025 | 1.24 | 1.33 | 1.22 | 1.25 | 1.25 | 1.63% | 45,184 |
| Nov 17, 2025 | 1.21 | 1.26 | 1.18 | 1.23 | 1.23 | 2.50% | 112,232 |
| Nov 14, 2025 | 1.36 | 1.41 | 1.13 | 1.20 | 1.20 | -13.67% | 256,895 |
| Nov 13, 2025 | 1.60 | 1.60 | 1.38 | 1.39 | 1.39 | -13.13% | 190,918 |
| Nov 12, 2025 | 1.69 | 1.70 | 1.59 | 1.60 | 1.60 | -3.03% | 24,987 |
| Nov 11, 2025 | 1.65 | 1.71 | 1.61 | 1.65 | 1.65 | -1.79% | 40,605 |
| Nov 10, 2025 | 1.66 | 1.68 | 1.51 | 1.68 | 1.68 | 3.70% | 54,139 |
| Nov 7, 2025 | 1.59 | 1.67 | 1.40 | 1.62 | 1.62 | 1.89% | 127,562 |
| Nov 6, 2025 | 1.65 | 1.70 | 1.56 | 1.59 | 1.59 | -4.22% | 87,807 |
| Nov 5, 2025 | 1.81 | 1.87 | 1.57 | 1.66 | 1.66 | -5.68% | 160,900 |
| Nov 4, 2025 | 2.00 | 2.00 | 1.71 | 1.76 | 1.76 | -11.56% | 311,606 |
| Nov 3, 2025 | 2.08 | 2.19 | 1.97 | 1.99 | 1.99 | -6.57% | 134,030 |
| Oct 31, 2025 | 1.94 | 2.16 | 1.94 | 2.13 | 2.13 | 4.93% | 174,766 |
| Oct 30, 2025 | 1.94 | 2.15 | 1.78 | 2.03 | 2.03 | 9.73% | 481,636 |
| Oct 29, 2025 | 2.01 | 2.16 | 1.85 | 1.85 | 1.85 | -7.50% | 4,052,371 |
| Oct 28, 2025 | 2.59 | 2.75 | 1.94 | 2.00 | 2.00 | -21.72% | 286,619 |
| Oct 27, 2025 | 2.97 | 3.02 | 2.43 | 2.56 | 2.56 | -13.10% | 176,936 |
| Oct 24, 2025 | 2.87 | 3.02 | 2.85 | 2.94 | 2.94 | 3.89% | 49,758 |
| Oct 23, 2025 | 3.08 | 3.17 | 2.72 | 2.83 | 2.83 | -7.21% | 63,815 |
| Oct 22, 2025 | 2.97 | 3.11 | 2.93 | 3.05 | 3.05 | - | 333,266 |
| Oct 21, 2025 | 3.08 | 3.24 | 2.88 | 3.05 | 3.05 | -0.97% | 379,055 |
| Oct 20, 2025 | 3.12 | 3.47 | 2.92 | 3.08 | 3.08 | 1.99% | 382,819 |
| Oct 17, 2025 | 3.35 | 3.80 | 2.88 | 3.02 | 3.02 | -12.46% | 661,669 |
| Oct 16, 2025 | 3.80 | 4.15 | 3.36 | 3.45 | 3.45 | -12.66% | 120,029 |
| Oct 15, 2025 | 4.20 | 4.28 | 3.83 | 3.95 | 3.95 | -8.67% | 100,589 |
| Oct 14, 2025 | 3.91 | 4.36 | 3.90 | 4.33 | 4.33 | 6.53% | 98,354 |
| Oct 13, 2025 | 3.95 | 4.19 | 3.80 | 4.06 | 4.06 | 2.78% | 85,203 |
| Oct 10, 2025 | 3.85 | 4.09 | 3.69 | 3.95 | 3.95 | -0.50% | 161,308 |
| Oct 9, 2025 | 3.68 | 4.09 | 3.56 | 3.97 | 3.97 | 7.01% | 152,751 |
| Oct 8, 2025 | 3.34 | 3.74 | 3.34 | 3.71 | 3.71 | 4.51% | 143,167 |
| Oct 7, 2025 | 3.47 | 3.60 | 3.36 | 3.55 | 3.55 | 0.28% | 124,944 |
| Oct 6, 2025 | 3.40 | 3.54 | 3.32 | 3.54 | 3.54 | 5.67% | 88,800 |