Skip to main content
Alset Inc. (AEI)
NASDAQ: AEI · Real-Time Price · USD
2.970
-0.100 (-3.26%)
At close: Dec 5, 2025, 4:00 PM EST
3.000
+0.030 (1.01%)
After-hours: Dec 5, 2025, 5:07 PM EST

Alset Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253.073.262.842.972.97-3.26%49,907
Dec 4, 20253.093.332.823.073.07-0.65%65,472
Dec 3, 20252.563.102.543.093.0917.05%99,257
Dec 2, 20252.642.702.522.642.642.72%22,731
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%16,928
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
Oct 13, 20252.792.862.722.812.814.46%63,319
Oct 10, 20253.003.212.632.692.69-7.88%155,853
Oct 9, 20252.942.992.902.922.92-1.02%42,026
Oct 8, 20252.723.002.702.952.9513.03%110,183
Oct 7, 20252.722.812.612.612.61-3.69%57,076
Oct 6, 20252.812.832.652.712.71-2.52%86,110
Oct 3, 20252.542.902.542.782.789.45%166,990
Oct 2, 20252.582.652.482.542.54-1.93%57,791
Oct 1, 20252.472.642.412.592.592.37%150,672
Sep 30, 20252.712.832.472.532.53-3.07%210,612
Sep 29, 20252.302.612.302.612.6114.47%109,055
Sep 26, 20252.462.532.202.282.28-9.88%174,167
Sep 25, 20252.692.792.452.532.53-7.66%141,656
Sep 24, 20252.852.942.592.742.74-2.49%172,477
Sep 23, 20253.253.392.742.812.81-15.36%424,682
Sep 22, 20253.443.473.203.323.32-4.32%266,422
Sep 19, 20253.383.673.293.473.470.58%2,414,483
Sep 18, 20253.333.703.103.453.458.49%953,432
Sep 17, 20254.054.072.903.183.18-25.53%1,022,337
Sep 16, 20253.214.553.214.274.2733.02%1,704,510
Sep 15, 20252.543.262.543.213.2122.52%781,902
Sep 12, 20253.553.592.212.622.62-29.57%2,120,836
Sep 11, 20252.433.792.403.723.7256.30%1,879,559
Sep 10, 20252.002.442.002.382.3817.82%554,915
Sep 9, 20252.132.262.022.022.02-8.18%364,440
Sep 8, 20251.652.221.632.202.2032.53%627,676
Sep 5, 20251.841.901.651.661.66-9.78%332,929
Sep 4, 20251.912.081.771.841.84-13.62%993,831
Sep 3, 20251.712.221.652.132.1331.48%16,434,223
Sep 2, 20251.411.781.351.621.6214.89%1,997,682
Aug 29, 20251.471.491.391.411.41-4.73%40,971
Aug 28, 20251.451.581.451.481.482.07%75,271
Aug 27, 20251.501.691.351.451.45-210,245
Aug 26, 20251.291.501.291.451.4511.54%197,823
Aug 25, 20251.301.301.261.301.30-34,771
Aug 22, 20251.251.311.251.301.304.00%29,056
Aug 21, 20251.261.361.241.251.25-35,510
Aug 20, 20251.201.281.171.251.255.93%35,159
Aug 19, 20251.351.351.171.181.18-11.94%104,344
Aug 18, 20251.191.431.191.341.3413.56%247,911
Aug 15, 20251.211.221.161.181.180.43%30,586
Aug 14, 20251.191.191.171.181.18-1.67%10,269
Aug 13, 20251.141.231.141.201.203.02%38,087
Aug 12, 20251.151.211.131.161.160.87%48,537
Aug 11, 20251.151.201.131.151.15-1.71%22,265
Aug 8, 20251.191.191.151.171.17-22,432
Aug 7, 20251.201.231.141.171.17-2.50%18,624
Aug 6, 20251.151.211.141.201.200.84%35,517
Aug 5, 20251.181.221.171.191.190.85%13,770
Aug 4, 20251.181.201.171.181.181.72%8,585
Aug 1, 20251.241.271.131.161.16-4.13%102,550
Jul 31, 20251.231.321.211.211.21-3.20%28,493
Jul 30, 20251.301.381.211.251.25-6.72%122,403
Jul 29, 20251.491.491.311.341.34-6.29%54,797
Jul 28, 20251.401.491.401.431.430.70%64,182
Jul 25, 20251.501.591.411.421.42-6.58%76,232
Jul 24, 20251.411.621.361.521.529.35%244,126
Jul 23, 20251.281.401.281.391.3912.10%217,409
Jul 22, 20251.271.271.171.241.24-1.59%144,533
Jul 21, 20251.221.321.221.261.260.80%54,344
Jul 18, 20251.331.381.201.251.25-6.72%140,155
Jul 17, 20251.351.371.281.341.34-0.74%88,133