Antelope Enterprise Holdings Limited (AEHL)
NASDAQ: AEHL · Real-Time Price · USD
3.240
+0.010 (0.31%)
At close: Dec 5, 2025, 4:00 PM EST
3.220
-0.020 (-0.62%)
After-hours: Dec 5, 2025, 7:59 PM EST
AEHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.22 | 3.73 | 3.06 | 3.24 | 3.24 | 0.31% | 908,570 |
| Dec 4, 2025 | 3.12 | 3.34 | 2.92 | 3.23 | 3.23 | 3.53% | 471,106 |
| Dec 3, 2025 | 3.11 | 3.44 | 3.05 | 3.12 | 3.12 | - | 518,647 |
| Dec 2, 2025 | 3.09 | 3.24 | 2.94 | 3.12 | 3.12 | 0.97% | 541,860 |
| Dec 1, 2025 | 2.88 | 3.53 | 2.88 | 3.09 | 3.09 | - | 1,360,636 |
| Nov 28, 2025 | 3.06 | 3.35 | 3.06 | 3.09 | 3.09 | -10.95% | 776,262 |
| Nov 26, 2025 | 3.67 | 3.95 | 3.11 | 3.47 | 3.47 | 8.44% | 27,206,447 |
| Nov 25, 2025 | 2.80 | 3.59 | 2.33 | 3.20 | 3.20 | 26.48% | 64,677,601 |
| Nov 24, 2025 | 1.31 | 3.00 | 1.31 | 2.53 | 2.53 | 109.09% | 101,730,125 |
| Nov 21, 2025 | 1.22 | 1.22 | 1.19 | 1.21 | 1.21 | -0.82% | 27,034 |
| Nov 20, 2025 | 1.34 | 1.34 | 1.21 | 1.22 | 1.22 | -5.43% | 54,328 |
| Nov 19, 2025 | 1.26 | 1.31 | 1.26 | 1.29 | 1.29 | 3.20% | 17,981 |
| Nov 18, 2025 | 1.24 | 1.33 | 1.22 | 1.25 | 1.25 | 1.63% | 45,184 |
| Nov 17, 2025 | 1.21 | 1.26 | 1.18 | 1.23 | 1.23 | 2.50% | 112,232 |
| Nov 14, 2025 | 1.36 | 1.41 | 1.13 | 1.20 | 1.20 | -13.67% | 256,895 |
| Nov 13, 2025 | 1.60 | 1.60 | 1.38 | 1.39 | 1.39 | -13.13% | 190,918 |
| Nov 12, 2025 | 1.69 | 1.70 | 1.59 | 1.60 | 1.60 | -3.03% | 24,987 |
| Nov 11, 2025 | 1.65 | 1.71 | 1.61 | 1.65 | 1.65 | -1.79% | 40,605 |
| Nov 10, 2025 | 1.66 | 1.68 | 1.51 | 1.68 | 1.68 | 3.70% | 54,139 |
| Nov 7, 2025 | 1.59 | 1.67 | 1.40 | 1.62 | 1.62 | 1.89% | 127,562 |
| Nov 6, 2025 | 1.65 | 1.70 | 1.56 | 1.59 | 1.59 | -4.22% | 87,807 |
| Nov 5, 2025 | 1.81 | 1.87 | 1.57 | 1.66 | 1.66 | -5.68% | 160,900 |
| Nov 4, 2025 | 2.00 | 2.00 | 1.71 | 1.76 | 1.76 | -11.56% | 311,606 |
| Nov 3, 2025 | 2.08 | 2.19 | 1.97 | 1.99 | 1.99 | -6.57% | 134,030 |
| Oct 31, 2025 | 1.94 | 2.16 | 1.94 | 2.13 | 2.13 | 4.93% | 174,766 |
| Oct 30, 2025 | 1.94 | 2.15 | 1.78 | 2.03 | 2.03 | 9.73% | 481,636 |
| Oct 29, 2025 | 2.01 | 2.16 | 1.85 | 1.85 | 1.85 | -7.50% | 4,052,371 |
| Oct 28, 2025 | 2.59 | 2.75 | 1.94 | 2.00 | 2.00 | -21.72% | 286,619 |
| Oct 27, 2025 | 2.97 | 3.02 | 2.43 | 2.56 | 2.56 | -13.10% | 176,936 |
| Oct 24, 2025 | 2.87 | 3.02 | 2.85 | 2.94 | 2.94 | 3.89% | 49,758 |
| Oct 23, 2025 | 3.08 | 3.17 | 2.72 | 2.83 | 2.83 | -7.21% | 63,815 |
| Oct 22, 2025 | 2.97 | 3.11 | 2.93 | 3.05 | 3.05 | - | 333,266 |
| Oct 21, 2025 | 3.08 | 3.24 | 2.88 | 3.05 | 3.05 | -0.97% | 379,055 |
| Oct 20, 2025 | 3.12 | 3.47 | 2.92 | 3.08 | 3.08 | 1.99% | 382,819 |
| Oct 17, 2025 | 3.35 | 3.80 | 2.88 | 3.02 | 3.02 | -12.46% | 661,669 |
| Oct 16, 2025 | 3.80 | 4.15 | 3.36 | 3.45 | 3.45 | -12.66% | 120,029 |
| Oct 15, 2025 | 4.20 | 4.28 | 3.83 | 3.95 | 3.95 | -8.67% | 100,589 |
| Oct 14, 2025 | 3.91 | 4.36 | 3.90 | 4.33 | 4.33 | 6.53% | 98,354 |
| Oct 13, 2025 | 3.95 | 4.19 | 3.80 | 4.06 | 4.06 | 2.78% | 85,203 |
| Oct 10, 2025 | 3.85 | 4.09 | 3.69 | 3.95 | 3.95 | -0.50% | 161,308 |
| Oct 9, 2025 | 3.68 | 4.09 | 3.56 | 3.97 | 3.97 | 7.01% | 152,751 |
| Oct 8, 2025 | 3.34 | 3.74 | 3.34 | 3.71 | 3.71 | 4.51% | 143,167 |
| Oct 7, 2025 | 3.47 | 3.60 | 3.36 | 3.55 | 3.55 | 0.28% | 124,944 |
| Oct 6, 2025 | 3.40 | 3.54 | 3.32 | 3.54 | 3.54 | 5.67% | 88,800 |
| Oct 3, 2025 | 3.34 | 3.43 | 3.33 | 3.35 | 3.35 | 1.21% | 38,687 |
| Oct 2, 2025 | 3.63 | 3.73 | 3.23 | 3.31 | 3.31 | -9.32% | 195,990 |
| Oct 1, 2025 | 3.52 | 3.80 | 3.50 | 3.65 | 3.65 | -0.27% | 304,781 |
| Sep 30, 2025 | 3.07 | 3.71 | 3.07 | 3.66 | 3.66 | 18.06% | 328,664 |
| Sep 29, 2025 | 3.07 | 3.16 | 2.96 | 3.10 | 3.10 | 3.33% | 90,204 |
| Sep 26, 2025 | 3.06 | 3.06 | 2.91 | 3.00 | 3.00 | -1.64% | 42,014 |