Antelope Enterprise Holdings Limited (AEHL)
NASDAQ: AEHL · Real-Time Price · USD
2.750
+0.270 (10.89%)
At close: May 12, 2025, 4:00 PM
2.660
-0.090 (-3.27%)
After-hours: May 12, 2025, 7:52 PM EDT
AEHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 2.41 | 2.87 | 2.34 | 2.75 | 2.75 | 10.89% | 815,177 |
| May 9, 2025 | 2.55 | 2.63 | 2.41 | 2.48 | 2.48 | -4.62% | 391,138 |
| May 8, 2025 | 2.46 | 2.64 | 2.44 | 2.60 | 2.60 | 5.69% | 95,884 |
| May 7, 2025 | 2.51 | 2.58 | 2.40 | 2.46 | 2.46 | -4.28% | 366,082 |
| May 6, 2025 | 2.51 | 2.60 | 2.50 | 2.57 | 2.57 | 0.39% | 54,429 |
| May 5, 2025 | 2.70 | 2.73 | 2.55 | 2.56 | 2.56 | -2.29% | 148,753 |
| May 2, 2025 | 2.60 | 2.88 | 2.30 | 2.62 | 2.62 | 0.77% | 425,273 |
| May 1, 2025 | 2.85 | 2.89 | 2.39 | 2.60 | 2.60 | 0.39% | 289,946 |
| Apr 30, 2025 | 2.57 | 2.88 | 2.34 | 2.59 | 2.59 | 0.78% | 299,875 |
| Apr 29, 2025 | 2.66 | 2.82 | 2.50 | 2.57 | 2.57 | -7.55% | 156,861 |
| Apr 28, 2025 | 2.79 | 2.80 | 2.48 | 2.78 | 2.78 | -0.71% | 137,987 |
| Apr 25, 2025 | 2.89 | 2.98 | 2.65 | 2.80 | 2.80 | -3.11% | 130,671 |
| Apr 24, 2025 | 2.87 | 3.10 | 2.50 | 2.89 | 2.89 | -1.37% | 254,578 |
| Apr 23, 2025 | 2.93 | 3.16 | 2.79 | 2.93 | 2.93 | -5.48% | 603,045 |
| Apr 22, 2025 | 2.72 | 3.41 | 2.63 | 3.10 | 3.10 | 20.16% | 612,458 |
| Apr 21, 2025 | 2.70 | 2.72 | 2.40 | 2.58 | 2.58 | -4.44% | 145,294 |
| Apr 17, 2025 | 2.82 | 3.04 | 2.70 | 2.70 | 2.70 | -6.25% | 149,054 |
| Apr 16, 2025 | 3.18 | 3.32 | 2.83 | 2.88 | 2.88 | -11.38% | 107,047 |
| Apr 15, 2025 | 3.37 | 3.69 | 3.23 | 3.25 | 3.25 | -4.97% | 136,494 |
| Apr 14, 2025 | 2.80 | 3.68 | 2.80 | 3.42 | 3.42 | 20.85% | 393,923 |
| Apr 11, 2025 | 2.94 | 4.73 | 2.60 | 2.83 | 2.83 | -6.91% | 813,809 |
| Apr 10, 2025 | 3.22 | 3.74 | 3.01 | 3.04 | 3.04 | -31.69% | 736,443 |
| Apr 9, 2025 | 2.26 | 8.41 | 2.26 | 4.45 | 4.45 | 104.13% | 41,408,526 |
| Apr 8, 2025 | 2.27 | 2.56 | 2.01 | 2.18 | 2.18 | -15.50% | 311,869 |
| Apr 7, 2025 | 3.13 | 3.33 | 2.11 | 2.58 | 2.58 | -39.29% | 604,366 |
| Apr 4, 2025 | 2.20 | 4.94 | 2.14 | 4.25 | 4.25 | 102.38% | 11,055,873 |
| Apr 3, 2025 | 2.20 | 2.40 | 2.01 | 2.10 | 2.10 | -7.89% | 43,680 |
| Apr 2, 2025 | 2.60 | 2.79 | 2.07 | 2.28 | 2.28 | -40.31% | 136,379 |
| Apr 1, 2025 | 4.00 | 4.00 | 3.73 | 3.82 | 3.82 | -1.34% | 54,346 |
| Mar 31, 2025 | 3.95 | 4.15 | 3.64 | 3.87 | 3.87 | 0.83% | 31,058 |
| Mar 28, 2025 | 4.00 | 4.00 | 3.60 | 3.84 | 3.84 | -6.25% | 27,136 |
| Mar 27, 2025 | 4.10 | 4.44 | 3.96 | 4.10 | 4.10 | -2.20% | 30,791 |
| Mar 26, 2025 | 4.05 | 4.57 | 3.91 | 4.19 | 4.19 | 4.60% | 62,835 |
| Mar 25, 2025 | 4.27 | 4.40 | 3.89 | 4.00 | 4.00 | -6.54% | 47,513 |
| Mar 24, 2025 | 4.60 | 4.60 | 4.00 | 4.28 | 4.28 | -2.28% | 23,236 |
| Mar 21, 2025 | 4.34 | 4.48 | 4.30 | 4.38 | 4.38 | -1.97% | 11,326 |
| Mar 20, 2025 | 4.55 | 4.70 | 4.32 | 4.47 | 4.47 | -1.93% | 17,247 |
| Mar 19, 2025 | 4.40 | 4.72 | 4.36 | 4.56 | 4.56 | 2.43% | 17,586 |
| Mar 18, 2025 | 4.60 | 4.64 | 4.19 | 4.45 | 4.45 | -5.60% | 12,803 |
| Mar 17, 2025 | 4.27 | 4.72 | 4.17 | 4.72 | 4.72 | 11.44% | 12,361 |
| Mar 14, 2025 | 4.20 | 4.51 | 4.12 | 4.23 | 4.23 | 0.28% | 14,062 |
| Mar 13, 2025 | 4.59 | 4.59 | 4.14 | 4.22 | 4.22 | -4.87% | 14,384 |
| Mar 12, 2025 | 4.38 | 4.60 | 4.09 | 4.44 | 4.44 | 1.56% | 15,245 |
| Mar 11, 2025 | 4.22 | 4.67 | 4.22 | 4.37 | 4.37 | -0.73% | 38,312 |
| Mar 10, 2025 | 4.80 | 4.80 | 4.00 | 4.40 | 4.40 | -7.95% | 31,036 |
| Mar 7, 2025 | 4.40 | 4.85 | 4.32 | 4.78 | 4.78 | 6.79% | 40,874 |
| Mar 6, 2025 | 4.60 | 4.76 | 4.32 | 4.48 | 4.48 | -1.50% | 13,405 |
| Mar 5, 2025 | 4.24 | 4.56 | 4.24 | 4.54 | 4.54 | 9.13% | 15,897 |
| Mar 4, 2025 | 4.40 | 4.48 | 4.04 | 4.16 | 4.16 | -6.22% | 71,055 |
| Mar 3, 2025 | 4.80 | 4.80 | 4.44 | 4.44 | 4.44 | -3.06% | 40,949 |