Skip to main content
Alset Inc. (AEI)
NASDAQ: AEI · Real-Time Price · USD
1.740
+0.190 (12.26%)
At close: Mar 9, 2026, 4:00 PM EDT
1.610
-0.130 (-7.47%)
After-hours: Mar 9, 2026, 5:59 PM EDT

Alset Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.531.741.511.741.7412.26%25,345
Mar 6, 20261.671.671.471.551.55-8.28%16,341
Mar 5, 20261.801.841.691.691.69-7.14%10,642
Mar 4, 20261.911.991.701.821.82-4.71%15,301
Mar 3, 20261.982.061.871.911.91-9.48%17,837
Mar 2, 20262.192.222.102.112.11-3.65%13,152
Feb 27, 20262.202.292.072.192.19-1.79%8,387
Feb 26, 20262.302.332.232.232.23-3.88%3,727
Feb 25, 20262.272.322.212.322.322.20%7,987
Feb 24, 20262.192.282.102.272.272.48%6,652
Feb 23, 20262.372.502.082.222.22-7.71%42,962
Feb 20, 20262.552.552.362.402.40-0.83%5,883
Feb 19, 20262.442.482.392.422.42-3.97%6,566
Feb 18, 20262.382.522.382.522.522.86%9,434
Feb 17, 20262.302.592.282.452.455.60%34,774
Feb 13, 20262.482.512.312.322.32-6.45%22,319
Feb 12, 20262.522.592.362.482.48-1.20%18,234
Feb 11, 20262.622.622.492.512.51-1.18%11,310
Feb 10, 20262.682.842.532.542.54-5.22%30,050
Feb 9, 20262.842.952.682.682.68-4.96%25,082
Feb 6, 20262.673.062.512.822.826.02%27,162
Feb 5, 20262.402.892.392.662.669.02%85,362
Feb 4, 20262.693.022.402.442.44-10.95%57,765
Feb 3, 20262.952.992.642.742.74-8.36%29,602
Feb 2, 20263.013.082.872.992.99-2.61%32,615
Jan 30, 20263.193.253.063.073.07-4.06%18,326
Jan 29, 20263.543.543.183.203.20-9.60%30,879
Jan 28, 20263.553.743.433.543.541.72%25,988
Jan 27, 20263.053.513.053.483.4816.00%64,740
Jan 26, 20262.913.062.913.003.003.09%10,301
Jan 23, 20263.033.032.812.912.91-3.64%10,596
Jan 22, 20262.883.182.883.023.024.50%8,529
Jan 21, 20262.943.032.822.892.89-2.03%20,633
Jan 20, 20262.973.202.922.952.95-5.45%20,828
Jan 16, 20263.113.223.083.123.121.63%8,782
Jan 15, 20262.973.172.793.073.074.07%27,859
Jan 14, 20263.203.322.902.952.95-7.52%52,475
Jan 13, 20263.133.283.133.193.192.24%15,026
Jan 12, 20263.203.253.053.123.12-3.70%35,435
Jan 9, 20263.143.413.143.243.241.89%33,849
Jan 8, 20263.873.873.013.183.18-16.54%82,117
Jan 7, 20263.373.983.363.813.8111.73%91,218
Jan 6, 20263.423.543.303.413.411.19%27,532
Jan 5, 20263.463.583.153.373.37-1.17%57,354
Jan 2, 20263.323.723.133.413.41-0.87%103,614
Dec 31, 20252.743.442.743.443.4425.55%136,739
Dec 30, 20252.482.942.432.742.748.73%57,281
Dec 29, 20252.522.612.392.522.52-1.56%19,685
Dec 26, 20252.312.612.312.562.569.87%20,056
Dec 24, 20252.512.612.332.332.33-7.54%17,823
Dec 23, 20252.612.612.442.522.52-4.18%14,490
Dec 22, 20252.712.712.502.632.63-2.95%17,952
Dec 19, 20252.672.712.552.712.714.23%20,984
Dec 18, 20252.522.682.522.602.606.12%12,046
Dec 17, 20252.682.712.452.452.45-10.09%34,182
Dec 16, 20252.662.792.502.732.731.68%16,696
Dec 15, 20253.063.122.552.682.68-12.70%60,368
Dec 12, 20252.983.282.923.073.07-2.23%32,914
Dec 11, 20253.373.373.053.143.14-2.18%12,730
Dec 10, 20253.053.452.913.213.215.59%88,068
Dec 9, 20252.813.192.813.043.044.83%35,069
Dec 8, 20252.912.912.682.902.90-2.36%18,832
Dec 5, 20253.073.262.842.972.97-3.26%51,780
Dec 4, 20253.093.332.823.073.07-0.65%65,532
Dec 3, 20252.563.102.543.093.0917.05%99,261
Dec 2, 20252.642.702.522.642.642.72%22,736
Dec 1, 20252.632.752.512.572.57-6.20%23,739
Nov 28, 20252.762.822.592.742.74-12,995
Nov 26, 20252.682.902.632.742.743.01%66,653
Nov 25, 20252.442.662.442.662.669.02%27,904
Nov 24, 20252.322.442.282.442.444.72%16,930
Nov 21, 20252.552.552.292.332.33-0.85%18,259
Nov 20, 20252.412.542.212.352.350.86%32,468
Nov 19, 20252.322.462.282.332.33-2.92%18,886
Nov 18, 20252.352.442.292.402.402.13%40,379
Nov 17, 20252.392.542.332.352.35-2.89%34,583
Nov 14, 20252.502.702.332.422.42-6.20%26,760
Nov 13, 20252.642.692.552.582.58-2.27%25,657
Nov 12, 20252.572.762.542.642.640.76%17,798
Nov 11, 20252.432.682.432.622.626.94%21,668
Nov 10, 20252.382.572.382.452.451.24%15,616
Nov 7, 20252.402.442.212.422.42-74,117
Nov 6, 20252.652.692.402.422.42-10.37%35,786
Nov 5, 20252.612.742.612.702.703.85%21,745
Nov 4, 20252.712.822.502.602.60-12.75%68,523
Nov 3, 20252.953.092.812.982.981.02%65,479
Oct 31, 20252.813.112.712.952.954.24%83,106
Oct 30, 20252.723.252.632.832.833.28%150,166
Oct 29, 20253.103.292.672.742.74-14.64%120,259
Oct 28, 20253.253.643.083.213.21-0.62%163,423
Oct 27, 20252.873.292.873.233.2314.95%185,619
Oct 24, 20252.552.992.552.812.8110.20%149,665
Oct 23, 20252.442.602.442.552.553.66%27,082
Oct 22, 20252.412.612.352.462.46-25,095
Oct 21, 20252.522.582.432.462.46-3.53%21,035
Oct 20, 20252.482.592.392.552.554.08%21,008
Oct 17, 20252.522.622.452.452.45-5.04%42,214
Oct 16, 20252.652.652.512.582.58-1.15%47,535
Oct 15, 20252.652.782.502.612.61-1.51%61,708
Oct 14, 20252.732.792.602.652.65-5.69%78,578