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