Alset Inc. (AEI)
NASDAQ: AEI · Real-Time Price · USD
1.500
+0.010 (0.67%)
At close: Apr 28, 2026, 4:00 PM EDT
1.500
0.00 (0.00%)
After-hours: Apr 28, 2026, 5:53 PM EDT
Alset Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.56 | 1.56 | 1.49 | 1.53 | 1.53 | 2.68% | 7,152 |
| Apr 27, 2026 | 1.61 | 1.61 | 1.49 | 1.49 | 1.49 | -6.29% | 7,925 |
| Apr 24, 2026 | 1.69 | 1.69 | 1.56 | 1.59 | 1.59 | -5.92% | 5,653 |
| Apr 23, 2026 | 1.66 | 1.71 | 1.65 | 1.69 | 1.69 | 0.60% | 9,051 |
| Apr 22, 2026 | 1.75 | 1.77 | 1.68 | 1.68 | 1.68 | -6.15% | 5,452 |
| Apr 21, 2026 | 1.77 | 1.80 | 1.71 | 1.79 | 1.79 | - | 9,992 |
| Apr 20, 2026 | 1.77 | 1.80 | 1.74 | 1.79 | 1.79 | 1.70% | 8,133 |
| Apr 17, 2026 | 1.90 | 1.90 | 1.76 | 1.76 | 1.76 | -3.03% | 10,578 |
| Apr 16, 2026 | 1.79 | 1.83 | 1.75 | 1.82 | 1.82 | 3.71% | 8,948 |
| Apr 15, 2026 | 1.83 | 1.83 | 1.75 | 1.75 | 1.75 | - | 7,499 |
| Apr 14, 2026 | 1.84 | 1.84 | 1.75 | 1.75 | 1.75 | -2.78% | 5,659 |
| Apr 13, 2026 | 1.81 | 1.85 | 1.75 | 1.80 | 1.80 | - | 8,927 |
| Apr 10, 2026 | 1.80 | 1.87 | 1.76 | 1.80 | 1.80 | 2.51% | 9,324 |
| Apr 9, 2026 | 1.87 | 1.87 | 1.75 | 1.76 | 1.76 | -6.60% | 8,347 |
| Apr 8, 2026 | 2.10 | 2.10 | 1.85 | 1.88 | 1.88 | -4.08% | 28,392 |
| Apr 7, 2026 | 1.90 | 2.00 | 1.83 | 1.96 | 1.96 | 5.95% | 23,829 |
| Apr 6, 2026 | 1.74 | 1.85 | 1.71 | 1.85 | 1.85 | 5.71% | 8,708 |
| Apr 2, 2026 | 1.69 | 1.77 | 1.69 | 1.75 | 1.75 | -0.57% | 5,144 |
| Apr 1, 2026 | 1.61 | 1.82 | 1.61 | 1.76 | 1.76 | -4.35% | 8,558 |
| Mar 31, 2026 | 1.60 | 1.95 | 1.60 | 1.84 | 1.84 | 12.20% | 9,502 |
| Mar 30, 2026 | 1.75 | 1.75 | 1.60 | 1.64 | 1.64 | -7.87% | 15,861 |
| Mar 27, 2026 | 1.80 | 1.95 | 1.72 | 1.78 | 1.78 | -1.66% | 16,459 |
| Mar 26, 2026 | 1.83 | 1.85 | 1.74 | 1.81 | 1.81 | -0.55% | 6,801 |
| Mar 25, 2026 | 1.90 | 1.96 | 1.82 | 1.82 | 1.82 | -3.70% | 4,313 |
| Mar 24, 2026 | 1.89 | 2.06 | 1.89 | 1.89 | 1.89 | -3.08% | 19,288 |
| Mar 23, 2026 | 1.90 | 1.99 | 1.80 | 1.95 | 1.95 | 3.17% | 20,281 |
| Mar 20, 2026 | 1.96 | 1.96 | 1.78 | 1.89 | 1.89 | 1.61% | 20,927 |
| Mar 19, 2026 | 1.81 | 1.97 | 1.78 | 1.86 | 1.86 | 0.54% | 9,613 |
| Mar 18, 2026 | 1.92 | 2.11 | 1.85 | 1.85 | 1.85 | -5.13% | 33,070 |
| Mar 17, 2026 | 1.67 | 2.10 | 1.67 | 1.95 | 1.95 | 18.18% | 145,736 |
| Mar 16, 2026 | 1.63 | 1.81 | 1.62 | 1.65 | 1.65 | 1.85% | 11,459 |
| Mar 13, 2026 | 1.70 | 1.74 | 1.62 | 1.62 | 1.62 | -2.99% | 9,715 |
| Mar 12, 2026 | 1.80 | 1.80 | 1.67 | 1.67 | 1.67 | -8.49% | 13,908 |
| Mar 11, 2026 | 1.78 | 1.83 | 1.71 | 1.83 | 1.83 | 3.11% | 4,555 |
| Mar 10, 2026 | 1.73 | 1.87 | 1.73 | 1.77 | 1.77 | 1.72% | 13,424 |
| Mar 9, 2026 | 1.53 | 1.74 | 1.51 | 1.74 | 1.74 | 12.26% | 25,345 |
| Mar 6, 2026 | 1.67 | 1.67 | 1.47 | 1.55 | 1.55 | -8.28% | 16,341 |
| Mar 5, 2026 | 1.80 | 1.84 | 1.69 | 1.69 | 1.69 | -7.14% | 10,642 |
| Mar 4, 2026 | 1.91 | 1.99 | 1.70 | 1.82 | 1.82 | -4.71% | 15,301 |
| Mar 3, 2026 | 1.98 | 2.06 | 1.87 | 1.91 | 1.91 | -9.48% | 17,837 |
| Mar 2, 2026 | 2.19 | 2.22 | 2.10 | 2.11 | 2.11 | -3.65% | 13,152 |
| Feb 27, 2026 | 2.20 | 2.29 | 2.07 | 2.19 | 2.19 | -1.79% | 8,387 |
| Feb 26, 2026 | 2.30 | 2.33 | 2.23 | 2.23 | 2.23 | -3.88% | 3,727 |
| Feb 25, 2026 | 2.27 | 2.32 | 2.21 | 2.32 | 2.32 | 2.20% | 7,987 |
| Feb 24, 2026 | 2.19 | 2.28 | 2.10 | 2.27 | 2.27 | 2.48% | 6,652 |
| Feb 23, 2026 | 2.37 | 2.50 | 2.08 | 2.22 | 2.22 | -7.71% | 42,962 |
| Feb 20, 2026 | 2.55 | 2.55 | 2.36 | 2.40 | 2.40 | -0.83% | 5,883 |
| Feb 19, 2026 | 2.44 | 2.48 | 2.39 | 2.42 | 2.42 | -3.97% | 6,566 |
| Feb 18, 2026 | 2.38 | 2.52 | 2.38 | 2.52 | 2.52 | 2.86% | 9,434 |
| Feb 17, 2026 | 2.30 | 2.59 | 2.28 | 2.45 | 2.45 | 5.60% | 34,774 |
| Feb 13, 2026 | 2.48 | 2.51 | 2.31 | 2.32 | 2.32 | -6.45% | 22,319 |
| Feb 12, 2026 | 2.52 | 2.59 | 2.36 | 2.48 | 2.48 | -1.20% | 18,234 |
| Feb 11, 2026 | 2.62 | 2.62 | 2.49 | 2.51 | 2.51 | -1.18% | 11,310 |
| Feb 10, 2026 | 2.68 | 2.84 | 2.53 | 2.54 | 2.54 | -5.22% | 30,050 |
| Feb 9, 2026 | 2.84 | 2.95 | 2.68 | 2.68 | 2.68 | -4.96% | 25,082 |
| Feb 6, 2026 | 2.67 | 3.06 | 2.51 | 2.82 | 2.82 | 6.02% | 27,162 |
| Feb 5, 2026 | 2.40 | 2.89 | 2.39 | 2.66 | 2.66 | 9.02% | 85,362 |
| Feb 4, 2026 | 2.69 | 3.02 | 2.40 | 2.44 | 2.44 | -10.95% | 57,765 |
| Feb 3, 2026 | 2.95 | 2.99 | 2.64 | 2.74 | 2.74 | -8.36% | 29,602 |
| Feb 2, 2026 | 3.01 | 3.08 | 2.87 | 2.99 | 2.99 | -2.61% | 32,615 |
| Jan 30, 2026 | 3.19 | 3.25 | 3.06 | 3.07 | 3.07 | -4.06% | 18,326 |
| Jan 29, 2026 | 3.54 | 3.54 | 3.18 | 3.20 | 3.20 | -9.60% | 30,879 |
| Jan 28, 2026 | 3.55 | 3.74 | 3.43 | 3.54 | 3.54 | 1.72% | 25,988 |
| Jan 27, 2026 | 3.05 | 3.51 | 3.05 | 3.48 | 3.48 | 16.00% | 64,740 |
| Jan 26, 2026 | 2.91 | 3.06 | 2.91 | 3.00 | 3.00 | 3.09% | 10,301 |
| Jan 23, 2026 | 3.03 | 3.03 | 2.81 | 2.91 | 2.91 | -3.64% | 10,596 |
| Jan 22, 2026 | 2.88 | 3.18 | 2.88 | 3.02 | 3.02 | 4.50% | 8,529 |
| Jan 21, 2026 | 2.94 | 3.03 | 2.82 | 2.89 | 2.89 | -2.03% | 20,633 |
| Jan 20, 2026 | 2.97 | 3.20 | 2.92 | 2.95 | 2.95 | -5.45% | 20,828 |
| Jan 16, 2026 | 3.11 | 3.22 | 3.08 | 3.12 | 3.12 | 1.63% | 8,782 |
| Jan 15, 2026 | 2.97 | 3.17 | 2.79 | 3.07 | 3.07 | 4.07% | 27,859 |
| Jan 14, 2026 | 3.20 | 3.32 | 2.90 | 2.95 | 2.95 | -7.52% | 52,475 |
| Jan 13, 2026 | 3.13 | 3.28 | 3.13 | 3.19 | 3.19 | 2.24% | 15,026 |
| Jan 12, 2026 | 3.20 | 3.25 | 3.05 | 3.12 | 3.12 | -3.70% | 35,435 |
| Jan 9, 2026 | 3.14 | 3.41 | 3.14 | 3.24 | 3.24 | 1.89% | 33,849 |
| Jan 8, 2026 | 3.87 | 3.87 | 3.01 | 3.18 | 3.18 | -16.54% | 82,117 |
| Jan 7, 2026 | 3.37 | 3.98 | 3.36 | 3.81 | 3.81 | 11.73% | 91,218 |
| Jan 6, 2026 | 3.42 | 3.54 | 3.30 | 3.41 | 3.41 | 1.19% | 27,532 |
| Jan 5, 2026 | 3.46 | 3.58 | 3.15 | 3.37 | 3.37 | -1.17% | 57,354 |
| Jan 2, 2026 | 3.32 | 3.72 | 3.13 | 3.41 | 3.41 | -0.87% | 103,614 |
| Dec 31, 2025 | 2.74 | 3.44 | 2.74 | 3.44 | 3.44 | 25.55% | 136,739 |
| Dec 30, 2025 | 2.48 | 2.94 | 2.43 | 2.74 | 2.74 | 8.73% | 57,281 |
| Dec 29, 2025 | 2.52 | 2.61 | 2.39 | 2.52 | 2.52 | -1.56% | 19,685 |
| Dec 26, 2025 | 2.31 | 2.61 | 2.31 | 2.56 | 2.56 | 9.87% | 20,056 |
| Dec 24, 2025 | 2.51 | 2.61 | 2.33 | 2.33 | 2.33 | -7.54% | 17,823 |
| Dec 23, 2025 | 2.61 | 2.61 | 2.44 | 2.52 | 2.52 | -4.18% | 14,490 |
| Dec 22, 2025 | 2.71 | 2.71 | 2.50 | 2.63 | 2.63 | -2.95% | 17,952 |
| Dec 19, 2025 | 2.67 | 2.71 | 2.55 | 2.71 | 2.71 | 4.23% | 20,984 |
| Dec 18, 2025 | 2.52 | 2.68 | 2.52 | 2.60 | 2.60 | 6.12% | 12,046 |
| Dec 17, 2025 | 2.68 | 2.71 | 2.45 | 2.45 | 2.45 | -10.09% | 34,182 |
| Dec 16, 2025 | 2.66 | 2.79 | 2.50 | 2.73 | 2.73 | 1.68% | 16,696 |
| Dec 15, 2025 | 3.06 | 3.12 | 2.55 | 2.68 | 2.68 | -12.70% | 60,368 |
| Dec 12, 2025 | 2.98 | 3.28 | 2.92 | 3.07 | 3.07 | -2.23% | 32,914 |
| Dec 11, 2025 | 3.37 | 3.37 | 3.05 | 3.14 | 3.14 | -2.18% | 12,730 |
| Dec 10, 2025 | 3.05 | 3.45 | 2.91 | 3.21 | 3.21 | 5.59% | 88,068 |
| Dec 9, 2025 | 2.81 | 3.19 | 2.81 | 3.04 | 3.04 | 4.83% | 35,069 |
| Dec 8, 2025 | 2.91 | 2.91 | 2.68 | 2.90 | 2.90 | -2.36% | 18,832 |
| Dec 5, 2025 | 3.07 | 3.26 | 2.84 | 2.97 | 2.97 | -3.26% | 51,780 |
| Dec 4, 2025 | 3.09 | 3.33 | 2.82 | 3.07 | 3.07 | -0.65% | 65,532 |
| Dec 3, 2025 | 2.56 | 3.10 | 2.54 | 3.09 | 3.09 | 17.05% | 99,261 |