Antelope Enterprise Holdings Limited (AEHL)
NASDAQ: AEHL · Real-Time Price · USD
3.100
+0.100 (3.33%)
At close: Sep 29, 2025, 4:00 PM EDT
3.070
-0.030 (-0.97%)
After-hours: Sep 29, 2025, 7:58 PM EDT
AEHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 3.07 | 3.16 | 2.96 | 3.10 | 3.10 | 3.33% | 88,090 |
| Sep 26, 2025 | 3.06 | 3.06 | 2.91 | 3.00 | 3.00 | -1.64% | 42,014 |
| Sep 25, 2025 | 3.22 | 3.28 | 2.91 | 3.05 | 3.05 | -7.01% | 107,800 |
| Sep 24, 2025 | 3.25 | 3.39 | 3.20 | 3.28 | 3.28 | 1.55% | 53,795 |
| Sep 23, 2025 | 2.94 | 3.40 | 2.94 | 3.23 | 3.23 | 7.67% | 150,301 |
| Sep 22, 2025 | 3.37 | 3.45 | 2.88 | 3.00 | 3.00 | -16.43% | 354,999 |
| Sep 19, 2025 | 3.79 | 3.79 | 3.46 | 3.59 | 3.59 | -6.99% | 150,958 |
| Sep 18, 2025 | 3.79 | 3.95 | 3.77 | 3.86 | 3.86 | -0.77% | 173,049 |
| Sep 17, 2025 | 3.37 | 3.95 | 3.20 | 3.89 | 3.89 | 16.47% | 511,401 |
| Sep 16, 2025 | 2.77 | 3.45 | 2.77 | 3.34 | 3.34 | 15.97% | 1,089,708 |
| Sep 15, 2025 | 3.23 | 3.23 | 2.61 | 2.88 | 2.88 | -12.99% | 1,120,109 |
| Sep 12, 2025 | 3.78 | 3.88 | 3.08 | 3.31 | 3.31 | -16.20% | 468,298 |
| Sep 11, 2025 | 3.86 | 4.27 | 3.68 | 3.95 | 3.95 | -8.78% | 843,015 |
| Sep 10, 2025 | 8.24 | 8.42 | 4.00 | 4.33 | 4.33 | 17.00% | 33,721,909 |
| Sep 9, 2025 | 3.57 | 3.85 | 3.55 | 3.70 | 3.70 | 5.74% | 38,654 |
| Sep 8, 2025 | 3.69 | 3.69 | 3.49 | 3.50 | 3.50 | -6.91% | 23,028 |
| Sep 5, 2025 | 3.58 | 4.12 | 3.58 | 3.76 | 3.76 | 7.43% | 76,090 |
| Sep 4, 2025 | 3.79 | 3.79 | 3.43 | 3.50 | 3.50 | -3.45% | 30,294 |
| Sep 3, 2025 | 3.75 | 3.85 | 3.34 | 3.63 | 3.63 | -0.41% | 56,769 |
| Sep 2, 2025 | 3.46 | 3.75 | 3.39 | 3.64 | 3.64 | 5.20% | 38,405 |
| Aug 29, 2025 | 3.26 | 3.47 | 3.26 | 3.46 | 3.46 | 4.22% | 15,342 |
| Aug 28, 2025 | 3.16 | 3.43 | 3.06 | 3.32 | 3.32 | 3.43% | 18,945 |
| Aug 27, 2025 | 3.08 | 3.37 | 2.98 | 3.21 | 3.21 | 4.73% | 55,165 |
| Aug 26, 2025 | 3.04 | 3.19 | 2.85 | 3.07 | 3.07 | 1.16% | 14,823 |
| Aug 25, 2025 | 3.17 | 3.31 | 3.03 | 3.03 | 3.03 | -9.28% | 37,204 |
| Aug 22, 2025 | 3.12 | 3.34 | 3.11 | 3.34 | 3.34 | 1.21% | 16,734 |
| Aug 21, 2025 | 3.28 | 3.34 | 3.16 | 3.30 | 3.30 | 4.40% | 10,485 |
| Aug 20, 2025 | 3.31 | 3.31 | 3.06 | 3.16 | 3.16 | -4.21% | 12,773 |
| Aug 19, 2025 | 3.43 | 3.45 | 3.20 | 3.30 | 3.30 | -1.49% | 7,943 |
| Aug 18, 2025 | 3.87 | 3.87 | 3.35 | 3.35 | 3.35 | -4.01% | 103,036 |
| Aug 15, 2025 | 3.35 | 3.76 | 3.34 | 3.49 | 3.49 | -2.24% | 38,592 |
| Aug 14, 2025 | 2.90 | 3.87 | 2.76 | 3.57 | 3.57 | 22.26% | 261,680 |
| Aug 13, 2025 | 2.43 | 3.03 | 2.27 | 2.92 | 2.92 | 19.18% | 123,715 |
| Aug 12, 2025 | 2.14 | 2.50 | 2.01 | 2.45 | 2.45 | 18.36% | 197,135 |
| Aug 11, 2025 | 2.08 | 2.18 | 1.80 | 2.07 | 2.07 | -3.27% | 204,157 |
| Aug 8, 2025 | 2.40 | 2.55 | 2.00 | 2.14 | 2.14 | -11.39% | 274,640 |
| Aug 7, 2025 | 2.98 | 3.00 | 2.30 | 2.42 | 2.42 | -19.50% | 147,423 |
| Aug 6, 2025 | 3.12 | 3.26 | 2.90 | 3.00 | 3.00 | -1.96% | 28,354 |
| Aug 5, 2025 | 3.18 | 3.49 | 2.90 | 3.06 | 3.06 | -8.11% | 141,408 |
| Aug 4, 2025 | 3.47 | 3.54 | 3.28 | 3.33 | 3.33 | -4.31% | 59,695 |
| Aug 1, 2025 | 3.27 | 3.60 | 3.09 | 3.48 | 3.48 | 0.29% | 48,270 |
| Jul 31, 2025 | 3.42 | 3.66 | 3.02 | 3.47 | 3.47 | -3.34% | 193,525 |
| Jul 30, 2025 | 3.30 | 4.04 | 3.16 | 3.59 | 3.59 | -7.59% | 339,832 |
| Jul 29, 2025 | 5.41 | 6.53 | 2.52 | 3.89 | 3.89 | -8.59% | 10,988,282 |
| Jul 28, 2025 | 4.05 | 4.25 | 3.87 | 4.25 | 4.25 | 4.17% | 30,044 |
| Jul 25, 2025 | 3.94 | 4.09 | 3.80 | 4.08 | 4.08 | 0.37% | 7,735 |
| Jul 24, 2025 | 3.93 | 4.10 | 3.75 | 4.07 | 4.07 | 2.91% | 8,780 |
| Jul 23, 2025 | 3.85 | 3.95 | 3.53 | 3.95 | 3.95 | 2.33% | 38,134 |
| Jul 22, 2025 | 3.84 | 4.04 | 3.65 | 3.86 | 3.86 | -4.46% | 44,478 |
| Jul 21, 2025 | 4.05 | 4.43 | 4.02 | 4.04 | 4.04 | -1.46% | 99,561 |