Dark

AEI
Alset Inc. Common Stock (TX)
stock NASDAQ

At Close

May 8, 2025 1:20:47 PM EDT

1.00USD-0.699%(-0.01)10,315

0.9800Bid 1.00Ask 0.02Spread

Pre-market

May 6, 2025 8:53:30 AM EDT

0.9800USD-2.196%(-0.0220)0

After-hours

May 5, 2025 4:32:30 PM EDT

0.9405USD-0.159%(-0.0015)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	1.000000	1.000000	1.000000	1.000000	-0.200%	10,315	0.000%
2025-05-07	1.030000	1.030000	0.955100	1.002000	+0.200%	17,888	-0.200%
2025-05-06	0.985000	1.020000	0.980000	1.000000	+1.523%	16,203	0.000%
2025-05-05	1.000000	1.000000	0.947800	0.985000	-0.816%	8,926	+1.523%
2025-05-02	0.964950	0.994200	0.932000	0.993100	+2.923%	19,434	+0.695%
2025-05-01	0.980000	0.990000	0.920000	0.964900	+1.568%	18,353	+3.638%
2025-04-30	0.964900	0.975000	0.920000	0.950000	0.000%	11,804	+5.263%
2025-04-29	0.952500	0.980000	0.941348	0.950000	-0.011%	9,074	+5.263%
2025-04-28	0.950000	0.960400	0.927700	0.950100	+0.011%	15,305	+5.252%
2025-04-25	0.910000	0.970000	0.910000	0.950000	+4.123%	23,889	+5.263%
2025-04-24	0.920000	0.931542	0.900400	0.912382	-0.828%	21,150	+9.603%
2025-04-23	0.950000	0.999900	0.900000	0.920000	-2.718%	10,117	+8.696%
2025-04-22	0.920000	0.977400	0.910000	0.945700	+6.498%	35,893	+5.742%
2025-04-21	0.890000	0.986800	0.820000	0.888000	+2.069%	74,915	+12.613%
2025-04-17	0.790000	0.884700	0.790000	0.870000	+6.098%	37,616	+14.943%
2025-04-16	0.900000	0.900000	0.792000	0.820000	-2.381%	24,160	+21.951%
2025-04-15	0.834900	0.867650	0.800000	0.840000	+0.659%	10,770	+19.048%
2025-04-14	0.847000	0.886800	0.800000	0.834500	+0.421%	7,835	+19.832%
2025-04-11	0.830000	0.874999	0.770000	0.831000	+2.045%	30,910	+20.337%
2025-04-10	0.798000	0.829000	0.740200	0.814349	+4.310%	20,321	+22.797%
2025-04-09	0.751000	0.809900	0.725000	0.780700	+6.945%	45,738	+28.090%
2025-04-08	0.784300	0.818800	0.730000	0.730000	-3.694%	48,881	+36.986%
2025-04-07	0.822200	0.865099	0.700100	0.758000	-9.015%	92,766	+31.926%
2025-04-04	0.961400	0.961400	0.800800	0.833100	-9.357%	73,392	+20.034%
2025-04-03	0.976200	0.976200	0.889400	0.919100	-5.247%	21,957	+8.802%
2025-04-02	0.994400	0.994400	0.955200	0.970000	-2.010%	11,178	+3.093%
2025-04-01	0.960000	0.990000	0.920000	0.989900	-0.010%	50,764	+1.020%
2025-03-31	0.990000	1.030000	0.928000	0.990000	-3.883%	49,072	+1.010%
2025-03-28	0.990000	1.030000	0.913497	1.030000	+4.304%	113,799	-2.913%
2025-03-27	0.970000	0.989900	0.950000	0.987500	+2.865%	108,395	+1.266%
2025-03-26	0.940000	0.999600	0.938980	0.960000	+3.571%	59,821	+4.167%
2025-03-25	0.930000	0.939900	0.900000	0.926900	+1.913%	14,776	+7.887%
2025-03-24	0.906000	0.909500	0.880100	0.909500	+7.595%	29,261	+9.951%
2025-03-21	0.855000	0.881000	0.840000	0.845300	-3.680%	35,004	+18.301%
2025-03-20	0.869000	0.919101	0.840000	0.877600	+4.476%	39,791	+13.947%
2025-03-19	0.850000	0.899000	0.830000	0.840000	-1.188%	25,344	+19.048%
2025-03-18	0.880000	0.880000	0.825800	0.850100	-3.398%	21,404	+17.633%
2025-03-17	0.860000	0.894900	0.831000	0.880000	+2.326%	41,859	+13.636%
2025-03-14	0.879000	0.898800	0.826100	0.859999	+2.381%	18,896	+16.279%
2025-03-13	0.870000	0.870000	0.832000	0.840000	-2.326%	17,195	+19.048%
2025-03-12	0.815000	0.870000	0.815000	0.860001	+5.186%	30,514	+16.279%
2025-03-11	0.820200	0.862300	0.800000	0.817600	+0.938%	74,279	+22.309%
2025-03-10	0.890500	0.920000	0.810000	0.810000	-12.903%	82,916	+23.457%
2025-03-07	0.877400	0.930000	0.861000	0.930000	+7.876%	47,444	+7.527%
2025-03-06	0.860000	0.910000	0.860000	0.862100	-2.544%	28,339	+15.996%
2025-03-05	0.840000	0.915000	0.840000	0.884600	+4.071%	128,169	+13.045%
2025-03-04	0.889800	0.912149	0.820100	0.850000	-6.757%	85,852	+17.647%
2025-03-03	0.910000	0.935000	0.900000	0.911600	-0.372%	54,684	+9.697%
2025-02-28	1.000000	1.000000	0.890100	0.915000	-8.040%	130,918	+9.290%
2025-02-27	1.030000	1.050000	0.993200	0.995000	-2.451%	46,645	+0.503%
2025-02-26	0.975000	1.030000	0.975000	1.020000	+3.859%	72,809	-1.961%
2025-02-25	1.020000	1.030000	0.962400	0.982100	-5.567%	49,931	+1.823%
2025-02-24	1.030000	1.060000	0.970100	1.040000	+0.971%	86,731	-3.846%
2025-02-21	1.100000	1.140000	1.020100	1.030000	-5.505%	146,092	-2.913%
2025-02-20	1.180000	1.180000	1.080000	1.090000	-0.909%	70,775	-8.257%
2025-02-19	1.150000	1.175000	1.070000	1.100000	-5.172%	98,449	-9.091%
2025-02-18	1.070000	1.200000	1.060700	1.160000	+9.434%	367,741	-13.793%
2025-02-14	1.200000	1.200000	1.030000	1.060000	-8.621%	235,482	-5.660%
2025-02-13	1.230000	1.310000	1.150000	1.160000	-4.132%	522,128	-13.793%
2025-02-12	1.030000	1.220000	1.030000	1.210000	+24.742%	773,006	-17.355%
2025-02-11	1.030000	1.050000	0.960000	0.970000	+2.052%	293,666	+3.093%
2025-02-10	1.020000	1.020000	0.932400	0.950500	-6.814%	148,390	+5.208%
2025-02-07	1.030000	1.070000	0.953200	1.020000	+2.000%	299,302	-1.961%
2025-02-06	0.930000	1.040000	0.910000	1.000000	+10.668%	409,010	0.000%
2025-02-05	0.883500	0.921200	0.883500	0.903600	+2.275%	191,979	+10.668%
2025-02-04	0.882600	0.910000	0.882600	0.883500	+0.102%	100,483	+13.186%
2025-02-03	0.850000	0.900000	0.840000	0.882600	+0.869%	209,310	+13.302%
2025-01-31	0.860000	0.900000	0.850401	0.875000	-0.228%	436,797	+14.286%
2025-01-30	0.890000	0.929900	0.830000	0.877000	+1.799%	198,002	+14.025%
2025-01-29	0.939000	0.939000	0.830000	0.861500	-3.289%	207,935	+16.077%
2025-01-28	0.940000	0.940000	0.880000	0.890800	-5.935%	75,419	+12.259%
2025-01-27	0.900000	0.950000	0.878101	0.947000	+4.989%	235,372	+5.597%
2025-01-24	0.870000	0.935000	0.850201	0.902000	+5.633%	196,678	+10.865%
2025-01-23	0.860000	0.870000	0.822500	0.853900	+0.815%	89,204	+17.110%
2025-01-22	0.830000	0.864900	0.805000	0.847000	+2.048%	242,975	+18.064%
2025-01-21	0.850000	0.860000	0.770000	0.830000	+1.146%	112,181	+20.482%
2025-01-17	0.828200	0.869500	0.750000	0.820600	-3.447%	583,880	+21.862%
2025-01-16	0.910000	0.910000	0.820500	0.849900	-3.431%	82,565	+17.661%
2025-01-15	0.890900	0.921900	0.834500	0.880100	+0.011%	239,900	+13.623%
2025-01-14	0.869800	0.890500	0.854100	0.880000	+3.032%	161,188	+13.636%
2025-01-13	0.920000	0.920600	0.830100	0.854100	-7.665%	253,034	+17.082%
2025-01-10	0.930000	0.960000	0.900100	0.925000	0.000%	183,757	+8.108%
2025-01-08	1.000000	1.026500	0.920150	0.925000	-7.500%	261,307	+8.108%
2025-01-07	1.120000	1.120000	0.970300	1.000000	-9.091%	505,846	0.000%
2025-01-06	1.210000	1.270000	1.100000	1.100000	-6.780%	732,325	-9.091%
2025-01-03	1.350000	1.350000	1.010000	1.180000	-14.493%	2,178,600	-15.254%
2025-01-02	2.060100	2.610000	1.120000	1.380000	+35.294%	46,873,141	-27.536%
2024-12-31	1.090000	1.170000	0.960000	1.020000	-18.996%	1,956,639	-1.961%
2024-12-30	0.858800	1.650000	0.858800	1.259200	+49.887%	1,222,656	-20.584%
2024-12-27	0.860000	0.914700	0.810100	0.840100	-8.191%	86,971	+19.033%
2024-12-26	0.910000	0.943350	0.897400	0.915050	+0.544%	16,412	+9.284%
2024-12-24	0.950000	0.960000	0.890001	0.910100	-2.182%	22,087	+9.878%
2024-12-23	0.960000	0.980000	0.920000	0.930400	-6.960%	69,242	+7.481%
2024-12-20	0.975000	1.030000	0.919100	1.000000	+3.950%	45,172	0.000%
2024-12-19	0.950000	0.990000	0.920200	0.962000	+2.965%	29,614	+3.950%
2024-12-18	0.920000	0.970000	0.884200	0.934300	+1.005%	57,235	+7.032%
2024-12-17	0.949600	0.960000	0.860501	0.925000	-13.953%	123,402	+8.108%
2024-12-16	1.130000	1.165000	1.040000	1.075000	-4.018%	529,335	-6.977%
2024-12-13	1.160000	1.200000	1.050000	1.120000	+3.704%	44,597	-10.714%
2024-12-12	1.120000	1.180000	1.040000	1.080000	-3.571%	37,248	-7.407%
2024-12-11	1.170000	1.220000	1.100000	1.120000	-0.920%	19,717	-10.714%
2024-12-10	1.120000	1.269900	1.080000	1.130400	+0.929%	15,031	-11.536%
2024-12-09	1.270000	1.300000	1.090100	1.120000	-8.197%	52,567	-10.714%
2024-12-06	1.290000	1.290000	1.210000	1.220000	-4.314%	15,362	-18.033%
2024-12-05	1.210000	1.300000	1.210000	1.275000	+4.938%	37,625	-21.569%
2024-12-04	1.160000	1.250000	1.110000	1.215000	+1.250%	18,968	-17.695%
2024-12-03	1.180000	1.230000	1.080000	1.200000	+1.695%	32,684	-16.667%
2024-12-02	1.290000	1.330000	1.180000	1.180000	-9.231%	40,914	-15.254%
2024-11-29	1.220000	1.300000	1.207800	1.300000	+7.438%	24,877	-23.077%
2024-11-27	1.145500	1.250000	1.130000	1.210000	+12.037%	52,807	-17.355%
2024-11-26	1.150000	1.165000	1.080000	1.080000	-4.425%	16,506	-7.407%
2024-11-25	1.130000	1.270000	1.080000	1.130000	+4.630%	30,412	-11.504%
2024-11-22	1.120000	1.120000	1.080000	1.080000	-1.818%	17,574	-7.407%
2024-11-21	1.150000	1.150000	1.100000	1.100000	-4.348%	11,950	-9.091%
2024-11-20	1.110000	1.160000	1.100000	1.150000	+7.477%	17,301	-13.043%
2024-11-19	1.080000	1.176000	1.020000	1.070000	+0.943%	21,266	-6.542%
2024-11-18	1.020000	1.210000	1.004300	1.060000	+1.923%	81,224	-5.660%
2024-11-15	1.000000	1.080000	0.980000	1.040000	-3.704%	35,306	-3.846%
2024-11-14	1.180000	1.180000	1.080000	1.080000	-5.263%	18,047	-7.407%
2024-11-13	1.320000	1.325000	1.100000	1.140000	-16.176%	85,912	-12.281%
2024-11-12	1.478000	1.478000	1.270000	1.360000	-3.546%	36,514	-26.471%
2024-11-11	1.410000	1.460000	1.340000	1.410000	-1.399%	41,526	-29.078%
2024-11-08	1.410000	1.489800	1.390000	1.430000	+0.704%	18,635	-30.070%
2024-11-07	1.500000	1.571100	1.397700	1.420000	-5.333%	24,370	-29.577%
2024-11-06	1.530000	1.537800	1.400100	1.500000	+5.634%	18,206	-33.333%
2024-11-05	1.390000	1.430000	1.350000	1.420000	0.000%	14,723	-29.577%
2024-11-04	1.410000	1.480000	1.250000	1.420000	-0.699%	39,050	-29.577%
2024-11-01	1.390000	1.470000	1.320000	1.430000	+7.519%	25,124	-30.070%
2024-10-31	1.520000	1.530000	1.330000	1.330000	-14.194%	50,956	-24.812%
2024-10-30	1.650000	1.687100	1.530000	1.550000	-8.824%	40,851	-35.484%
2024-10-29	1.710000	1.749900	1.610000	1.700000	+0.592%	15,061	-41.176%
2024-10-28	1.690000	1.718200	1.620000	1.690000	0.000%	24,023	-40.828%
2024-10-25	1.800000	1.898900	1.650300	1.690000	-5.587%	46,396	-40.828%
2024-10-24	1.830000	1.890000	1.780000	1.790000	-2.717%	11,266	-44.134%
2024-10-23	1.760000	1.840000	1.660000	1.840000	+5.143%	47,109	-45.652%
2024-10-22	1.780000	1.850000	1.721300	1.750000	-2.235%	41,342	-42.857%
2024-10-21	1.540000	1.800000	1.540000	1.790000	+17.763%	70,991	-44.134%
2024-10-18	1.460000	1.530000	1.450900	1.520000	+4.110%	13,180	-34.211%
2024-10-17	1.540000	1.540000	1.450000	1.460000	-1.351%	14,522	-31.507%
2024-10-16	1.480000	1.564300	1.456000	1.480000	+2.069%	21,383	-32.432%
2024-10-15	1.580000	1.580100	1.420000	1.450000	-8.228%	32,645	-31.034%
2024-10-14	1.550000	1.640000	1.550000	1.580000	+6.757%	36,789	-36.709%
2024-10-11	1.490000	1.668300	1.401600	1.480000	-1.987%	61,649	-32.432%
2024-10-10	1.550000	1.560000	1.420000	1.510000	+1.986%	27,746	-33.775%
2024-10-09	1.580000	1.580000	1.410000	1.480600	-2.592%	39,209	-32.460%
2024-10-08	1.700000	1.700000	1.520000	1.520000	-11.935%	55,639	-34.211%
2024-10-07	1.560000	1.730000	1.560000	1.726000	+11.355%	50,376	-42.063%
2024-10-04	1.540000	1.630000	1.428100	1.550000	+1.307%	37,490	-35.484%
2024-10-03	1.730000	1.730000	1.390000	1.530000	-11.047%	85,367	-34.641%
2024-10-02	1.640000	1.760700	1.522400	1.720000	+15.436%	154,502	-41.860%
2024-10-01	1.360000	1.560000	1.310900	1.490000	+15.504%	70,940	-32.886%
2024-09-30	1.500000	1.640000	1.250000	1.290000	-14.000%	129,522	-22.481%
2024-09-27	1.160000	1.570000	1.160000	1.500000	+36.364%	587,463	-33.333%
2024-09-26	1.240000	1.243000	1.100000	1.100000	-6.780%	10,710	-9.091%
2024-09-25	1.200000	1.200000	1.095000	1.180000	+9.249%	14,567	-15.254%
2024-09-24	1.140000	1.210000	1.040000	1.080100	-2.694%	9,687	-7.416%
2024-09-23	1.290000	1.290000	1.110000	1.110000	-9.756%	23,903	-9.910%
2024-09-20	1.230000	1.230000	1.090000	1.230000	+1.276%	22,835	-18.699%
2024-09-19	1.190000	1.250000	1.150100	1.214500	+0.372%	16,178	-17.662%
2024-09-18	1.140000	1.250000	1.140000	1.210000	+1.681%	14,323	-17.355%
2024-09-17	1.160000	1.210000	1.160000	1.190000	+5.310%	9,620	-15.966%
2024-09-16	1.120000	1.150000	1.038600	1.130000	+2.727%	14,644	-11.504%
2024-09-13	0.988000	1.160000	0.988000	1.100000	+16.897%	68,171	-9.091%
2024-09-12	0.920000	0.960000	0.916720	0.941000	+2.283%	8,802	+6.270%
2024-09-11	0.914000	0.945000	0.900000	0.920000	-2.656%	5,949	+8.696%
2024-09-10	0.940000	0.974600	0.900780	0.945100	+4.040%	10,220	+5.809%
2024-09-09	1.030000	1.030000	0.900000	0.908400	-5.375%	19,852	+10.084%
2024-09-06	1.110000	1.110000	0.850000	0.960000	-13.514%	24,093	+4.167%
2024-09-05	1.171200	1.188100	1.100000	1.110000	-3.478%	9,409	-9.910%
2024-09-04	1.220000	1.299900	1.150000	1.150000	-5.738%	11,932	-13.043%
2024-09-03	1.210000	1.368600	1.202000	1.220000	+1.085%	5,221	-18.033%
2024-08-30	1.240000	1.290000	1.190000	1.206900	-0.256%	12,000	-17.143%
2024-08-29	1.300000	1.350000	1.210000	1.210000	-4.724%	36,479	-17.355%
2024-08-28	1.310000	1.390000	1.270000	1.270000	-1.550%	14,486	-21.260%
2024-08-27	1.459900	1.459900	1.280000	1.290000	-5.839%	11,220	-22.481%
2024-08-26	1.410000	1.480000	1.270000	1.370000	-5.524%	49,531	-27.007%
2024-08-23	1.250000	1.582500	1.235000	1.450100	+19.843%	145,908	-31.039%
2024-08-22	1.140000	1.210000	1.070000	1.210000	+9.800%	37,760	-17.355%
2024-08-21	1.000000	1.150000	1.000000	1.102000	+15.714%	34,006	-9.256%
2024-08-20	0.940000	1.000000	0.900200	0.952350	+1.314%	23,373	+5.003%
2024-08-19	0.980000	1.010000	0.870200	0.940000	+4.537%	38,722	+6.383%
2024-08-16	0.870000	0.932000	0.840000	0.899200	+1.478%	27,266	+11.210%
2024-08-15	0.890000	0.890000	0.850000	0.886100	-2.626%	18,775	+12.854%
2024-08-14	0.950000	1.000000	0.904000	0.910000	-3.078%	8,847	+9.890%
2024-08-13	0.937900	0.989800	0.894000	0.938900	-2.198%	7,589	+6.508%
2024-08-12	0.921300	0.999000	0.921300	0.960000	+9.414%	19,778	+4.167%
2024-08-09	0.850700	0.921899	0.850000	0.877400	-2.196%	37,745	+13.973%
2024-08-08	0.900001	0.945000	0.897100	0.897100	-0.344%	9,339	+11.470%
2024-08-07	0.960000	0.960000	0.900200	0.900200	-0.968%	14,318	+11.086%
2024-08-06	0.941700	0.977899	0.905100	0.909000	+1.000%	9,437	+10.011%
2024-08-05	0.882700	0.930000	0.850100	0.900000	-4.266%	14,034	+11.111%
2024-08-02	1.070000	1.071700	0.880600	0.940101	-10.467%	34,419	+6.372%
2024-08-01	1.070000	1.150000	1.050000	1.050000	-2.778%	9,483	-4.762%
2024-07-31	1.120000	1.180000	1.070000	1.080000	-8.861%	28,431	-7.407%
2024-07-30	1.220000	1.220000	1.128000	1.185000	-3.012%	13,397	-15.612%
2024-07-29	1.170000	1.221800	1.170000	1.221800	+2.672%	17,479	-18.154%
2024-07-26	1.080000	1.200000	1.080000	1.190000	+10.185%	24,703	-15.966%
2024-07-25	1.180000	1.180000	1.050000	1.080000	-6.087%	28,681	-7.407%
2024-07-24	1.250000	1.250000	1.120000	1.150000	-5.738%	14,852	-13.043%
2024-07-23	1.290000	1.290000	1.190000	1.220000	-3.937%	11,684	-18.033%
2024-07-22	1.280000	1.340000	1.220100	1.270000	+4.098%	7,981	-21.260%
2024-07-19	1.240000	1.250000	1.180000	1.220000	-2.400%	28,373	-18.033%
2024-07-18	1.315000	1.365000	1.140000	1.250000	-7.407%	66,640	-20.000%
2024-07-17	1.370000	1.390000	1.320000	1.350000	-1.460%	9,221	-25.926%
2024-07-16	1.390000	1.390000	1.330000	1.370000	+2.239%	12,788	-27.007%
2024-07-15	1.390000	1.390000	1.330000	1.340000	-4.286%	15,954	-25.373%
2024-07-12	1.280000	1.440000	1.280000	1.400000	+6.061%	80,704	-28.571%
2024-07-11	1.370000	1.370000	1.310000	1.320000	+0.610%	15,814	-24.242%
2024-07-10	1.330000	1.367300	1.300000	1.312000	-1.353%	36,326	-23.780%
2024-07-09	1.340000	1.360000	1.320000	1.330000	-0.746%	32,409	-24.812%
2024-07-08	1.350000	1.364700	1.303000	1.340000	0.000%	27,528	-25.373%
2024-07-05	1.330000	1.478000	1.290100	1.340000	-2.190%	51,878	-25.373%
2024-07-03	1.600000	1.600000	1.320000	1.370000	-14.375%	136,909	-27.007%
2024-07-02	1.680000	1.690000	1.550000	1.600000	-4.762%	73,917	-37.500%
2024-07-01	1.690000	1.750000	1.680000	1.680000	+1.205%	44,139	-40.476%
2024-06-28	1.970000	1.980000	1.650000	1.660000	-15.736%	154,139	-39.759%
2024-06-27	1.540000	2.050000	1.510000	1.970000	+37.762%	761,564	-49.239%
2024-06-26	1.380000	1.490000	1.380000	1.430000	+8.333%	72,678	-30.070%
2024-06-25	1.320000	1.379900	1.310100	1.320000	-2.941%	30,791	-24.242%
2024-06-24	1.300000	1.380000	1.300000	1.360000	+7.937%	82,502	-26.471%
2024-06-21	1.160000	1.260000	1.131700	1.260000	+7.692%	97,875	-20.635%
2024-06-20	1.150000	1.240000	1.150000	1.170000	+1.739%	103,464	-14.530%
2024-06-18	1.220000	1.290000	1.100000	1.150000	-5.738%	148,686	-13.043%
2024-06-17	1.150000	1.250000	1.110000	1.220000	+9.910%	128,365	-18.033%
2024-06-14	1.110000	1.110000	1.090000	1.110000	+0.909%	30,724	-9.910%
2024-06-13	1.060000	1.129300	1.040000	1.100000	+2.804%	32,861	-9.091%
2024-06-12	1.050000	1.140000	1.010000	1.070000	+0.943%	160,088	-6.542%
2024-06-11	1.050000	1.090000	1.030000	1.060000	+0.952%	59,113	-5.660%
2024-06-10	1.010000	1.065500	0.960000	1.050000	+1.942%	78,143	-4.762%
2024-06-07	1.190000	1.200000	0.960000	1.030000	-13.445%	309,826	-2.913%
2024-06-06	1.330000	1.339800	1.000000	1.190000	-9.848%	779,474	-15.966%
2024-06-05	1.280000	1.650000	1.220000	1.320000	+13.793%	1,228,877	-24.242%
2024-06-04	1.140000	1.330000	1.070000	1.160000	+12.621%	1,363,812	-13.793%
2024-06-03	0.960000	1.089000	0.960000	1.030000	+13.187%	324,499	-2.913%
2024-05-31	0.910000	0.929899	0.909900	0.910000	+2.247%	55,358	+9.890%
2024-05-30	0.890000	0.940000	0.890000	0.890000	+2.299%	97,358	+12.360%
2024-05-29	0.850000	0.940000	0.850000	0.870000	+7.540%	313,551	+14.943%
2024-05-28	0.730000	0.830000	0.730000	0.809000	+20.746%	213,962	+23.609%
2024-05-24	0.558300	0.780000	0.545600	0.670000	+26.415%	814,675	+49.254%
2024-05-23	0.501000	0.530000	0.460000	0.530000	+1.145%	4,850	+88.679%
2024-05-22	0.558300	0.558300	0.460000	0.524000	+0.750%	43,392	+90.840%
2024-05-21	0.550000	0.550000	0.511500	0.520100	-1.868%	19,851	+92.271%
2024-05-20	0.528000	0.530000	0.512200	0.530000	+3.556%	31,532	+88.679%
2024-05-17	0.520000	0.550000	0.511800	0.511800	+0.353%	60,960	+95.389%
2024-05-16	0.527249	0.527249	0.480100	0.510000	+2.163%	22,538	+96.078%
2024-05-15	0.486000	0.520000	0.486000	0.499200	+2.716%	14,339	+100.321%
2024-05-14	0.465800	0.510000	0.460400	0.486000	+4.741%	33,372	+105.761%
2024-05-13	0.480000	0.490000	0.460000	0.464000	-5.209%	32,419	+115.517%
2024-05-10	0.471000	0.490000	0.459300	0.489500	+2.320%	11,298	+104.290%
2024-05-09	0.511600	0.529900	0.457600	0.478400	-6.962%	66,524	+109.030%
2024-05-08	0.530001	0.530001	0.484000	0.514200	-2.614%	39,541	+94.477%
2024-05-07	0.550000	0.577500	0.515000	0.528000	-2.403%	78,486	+89.394%
2024-05-06	0.512000	0.590000	0.500101	0.541000	+7.129%	178,100	+84.843%
2024-05-03	0.490000	0.540000	0.484000	0.505000	-0.978%	37,497	+98.020%
2024-05-02	0.556500	0.556500	0.481800	0.509990	-1.011%	53,603	+96.082%
2024-05-01	0.561000	0.590000	0.500300	0.515200	-7.037%	58,168	+94.099%
2024-04-30	0.600000	0.600000	0.500000	0.554200	-5.588%	46,157	+80.440%
2024-04-29	0.603500	0.603500	0.573900	0.587000	-0.492%	6,042	+70.358%
2024-04-26	0.579300	0.590000	0.570200	0.589900	+3.455%	7,101	+69.520%
2024-04-25	0.630000	0.630000	0.570000	0.570200	-3.356%	28,203	+75.377%
2024-04-24	0.581000	0.603900	0.571800	0.590000	-1.503%	18,705	+69.492%
2024-04-23	0.590000	0.609000	0.590000	0.599000	+1.525%	29,753	+66.945%
2024-04-22	0.602200	0.602200	0.590000	0.590000	-2.026%	21,818	+69.492%
2024-04-19	0.648900	0.650000	0.602200	0.602200	-3.478%	43,245	+66.058%
2024-04-18	0.634000	0.634000	0.618000	0.623899	+0.955%	19,059	+60.282%
2024-04-17	0.656800	0.656800	0.618000	0.618000	-6.050%	14,486	+61.812%
2024-04-16	0.600800	0.659900	0.600800	0.657800	+4.016%	11,568	+52.022%
2024-04-15	0.620000	0.632400	0.602100	0.632400	+2.301%	16,422	+58.128%
2024-04-12	0.657900	0.668200	0.610000	0.618173	-8.851%	22,738	+61.767%
2024-04-11	0.635100	0.699000	0.620050	0.678200	+7.124%	375,386	+47.449%
2024-04-10	0.660000	0.660000	0.616200	0.633100	-1.863%	9,970	+57.953%
2024-04-09	0.650000	0.698700	0.620001	0.645120	-2.916%	50,989	+55.010%
2024-04-08	0.601000	0.700000	0.601000	0.664500	+6.286%	26,775	+50.489%
2024-04-05	0.640000	0.659900	0.600100	0.625200	-3.815%	13,594	+59.949%
2024-04-04	0.672300	0.700000	0.650000	0.650000	+1.404%	16,687	+53.846%
2024-04-03	0.680000	0.700000	0.641000	0.641000	-8.429%	32,050	+56.006%
2024-04-02	0.681300	0.719000	0.634999	0.700000	+2.941%	75,948	+42.857%
2024-04-01	0.690000	0.720000	0.600000	0.680000	-2.313%	150,877	+47.059%
2024-03-28	0.691400	0.729000	0.682201	0.696100	-0.671%	6,687	+43.658%
2024-03-27	0.693000	0.730000	0.681400	0.700800	+1.404%	9,030	+42.694%
2024-03-26	0.709200	0.750000	0.691000	0.691100	-2.566%	48,594	+44.697%
2024-03-25	0.760000	0.760000	0.701000	0.709300	-5.427%	24,091	+40.984%
2024-03-22	0.690100	0.776100	0.690100	0.750000	+8.680%	66,683	+33.333%
2024-03-21	0.680000	0.780000	0.680000	0.690100	+0.305%	78,535	+44.907%
2024-03-20	0.760500	0.790000	0.688000	0.688000	-9.533%	95,737	+45.349%
2024-03-19	0.740500	0.760500	0.731000	0.760500	-0.549%	13,694	+31.492%
2024-03-18	0.720000	0.777500	0.720000	0.764700	+4.753%	39,249	+30.770%
2024-03-15	0.778000	0.840000	0.730000	0.730000	-8.291%	84,184	+36.986%
2024-03-14	0.850000	0.850000	0.777000	0.796000	-6.243%	31,541	+25.628%
2024-03-13	0.829400	0.850000	0.811200	0.849000	+6.125%	21,691	+17.786%
2024-03-12	0.790200	0.840000	0.790000	0.800000	-4.898%	16,515	+25.000%
2024-03-11	0.828000	0.860000	0.801100	0.841200	+2.585%	12,355	+18.878%
2024-03-08	0.770000	0.820100	0.770000	0.820000	+6.355%	13,465	+21.951%
2024-03-07	0.870000	0.870100	0.710000	0.771000	-14.333%	395,574	+29.702%
2024-03-06	0.892500	0.900000	0.870000	0.900000	+0.840%	8,304	+11.111%
2024-03-05	0.899900	0.900000	0.885000	0.892500	-0.123%	7,261	+12.045%
2024-03-04	0.990000	0.990000	0.891000	0.893600	-9.746%	23,315	+11.907%
2024-03-01	1.030000	1.043600	0.990100	0.990100	-3.874%	10,777	+1.000%
2024-02-29	1.050000	1.060000	1.030000	1.030000	-1.905%	9,530	-2.913%
2024-02-28	1.040000	1.090000	1.040000	1.050000	+0.952%	5,667	-4.762%
2024-02-27	1.050000	1.090000	1.040100	1.040100	-3.694%	13,250	-3.855%
2024-02-26	1.050000	1.080000	1.049100	1.080000	+2.857%	5,600	-7.407%
2024-02-23	1.040000	1.050000	1.040000	1.050000	-0.943%	3,713	-4.762%
2024-02-22	1.050000	1.060000	1.040000	1.060000	-0.301%	4,280	-5.660%
2024-02-21	1.050000	1.080000	1.050000	1.063200	-0.169%	2,168	-5.944%
2024-02-20	1.040000	1.090000	1.040000	1.065000	+2.404%	6,984	-6.103%
2024-02-16	1.078400	1.078400	1.040000	1.040000	-3.677%	6,004	-3.846%
2024-02-15	1.060000	1.129800	1.060000	1.079700	-0.028%	4,325	-7.382%
2024-02-14	1.050100	1.120000	1.050000	1.080000	-2.439%	9,465	-7.407%
2024-02-13	1.150000	1.163200	1.035000	1.107000	-6.186%	19,473	-9.666%
2024-02-12	1.260000	1.260000	1.150000	1.180000	-4.839%	8,073	-15.254%
2024-02-09	1.260000	1.260000	1.160000	1.240000	-0.792%	37,286	-19.355%
2024-02-08	1.240000	1.259700	1.240000	1.249900	-0.802%	4,528	-19.994%
2024-02-07	1.278000	1.280000	1.240100	1.260000	-1.563%	3,675	-20.635%
2024-02-06	1.280000	1.280000	1.240000	1.280000	+2.392%	3,832	-21.875%
2024-02-05	1.250000	1.266000	1.240200	1.250100	-1.567%	3,854	-20.006%
2024-02-02	1.310000	1.310000	1.240000	1.270000	+1.600%	5,359	-21.260%
2024-02-01	1.290000	1.290000	1.240000	1.250000	+0.806%	6,929	-20.000%
2024-01-31	1.240000	1.282400	1.219800	1.240000	-0.800%	5,397	-19.355%
2024-01-30	1.240000	1.250000	1.180000	1.250000	+3.306%	7,881	-20.000%
2024-01-29	1.180000	1.229700	1.140000	1.210000	+2.542%	11,946	-17.355%
2024-01-26	1.211000	1.221800	1.130000	1.180000	+5.357%	9,044	-15.254%
2024-01-25	1.130000	1.150000	1.070000	1.120000	-0.444%	18,365	-10.714%
2024-01-24	1.370000	1.370000	1.110000	1.125000	-19.643%	79,874	-11.111%
2024-01-23	1.460000	1.509900	1.400000	1.400000	-4.110%	12,134	-28.571%
2024-01-22	1.460000	1.520000	1.400000	1.460000	-2.013%	54,294	-31.507%
2024-01-19	1.460000	1.500000	1.415000	1.490000	+0.676%	27,405	-32.886%
2024-01-18	1.350000	1.520000	1.350000	1.480000	+10.448%	83,773	-32.432%
2024-01-17	1.320000	1.340000	1.250100	1.340000	+1.515%	9,953	-25.373%
2024-01-16	1.260000	1.400000	1.250000	1.320000	+7.317%	121,022	-24.242%
2024-01-12	1.220000	1.250000	1.220000	1.230000	-0.259%	8,065	-18.699%
2024-01-11	1.250000	1.260000	1.230000	1.233200	-1.344%	26,196	-18.910%
2024-01-10	1.260000	1.300000	1.210000	1.250000	-0.398%	76,616	-20.000%
2024-01-09	1.340000	1.340000	1.220100	1.255000	-4.982%	69,622	-20.319%
2024-01-08	1.060000	1.330000	1.040000	1.320800	+25.790%	145,377	-24.288%
2024-01-05	1.085000	1.085000	1.050000	1.050000	-1.869%	45,696	-4.762%
2024-01-04	1.060000	1.085000	1.060000	1.070000	-2.727%	23,555	-6.542%
2024-01-03	1.120000	1.129900	1.060000	1.100000	-2.655%	14,069	-9.091%
2024-01-02	1.060000	1.130000	1.060000	1.130000	+9.709%	76,650	-11.504%
2023-12-29	0.930000	1.030000	0.930000	1.030000	+13.187%	77,894	-2.913%
2023-12-28	0.900000	0.945000	0.870100	0.910000	+1.100%	52,454	+9.890%
2023-12-27	0.940000	0.950000	0.900000	0.900100	-2.163%	70,040	+11.099%
2023-12-26	0.830000	0.920000	0.830000	0.920000	+10.857%	48,918	+8.696%
2023-12-22	0.753900	0.880000	0.753900	0.829900	+9.197%	98,578	+20.496%
2023-12-21	0.802800	0.838200	0.755100	0.760000	-9.631%	36,669	+31.579%
2023-12-20	0.780100	0.845000	0.780100	0.841000	+1.203%	69,775	+18.906%
2023-12-19	0.780000	0.850000	0.780000	0.831000	+8.869%	51,078	+20.337%
2023-12-18	0.840000	0.845200	0.750100	0.763300	-7.367%	50,340	+31.010%
2023-12-15	0.844000	0.860000	0.810000	0.824000	+1.741%	64,036	+21.359%
2023-12-14	0.785800	0.825000	0.750100	0.809900	+1.364%	75,679	+23.472%
2023-12-13	0.780000	0.811500	0.710100	0.799000	+6.519%	119,372	+25.156%
2023-12-12	0.810000	0.810000	0.715300	0.750100	-8.312%	105,646	+33.316%
2023-12-11	0.960000	0.965000	0.780100	0.818100	-14.799%	107,851	+22.234%
2023-12-08	1.000000	1.030000	0.960100	0.960200	-3.980%	44,617	+4.145%
2023-12-07	1.110000	1.110000	1.000000	1.000000	-6.542%	35,650	0.000%
2023-12-06	1.130000	1.130000	1.060000	1.070000	-6.132%	41,116	-6.542%
2023-12-05	1.180000	1.204800	1.135000	1.139900	-3.406%	32,570	-12.273%
2023-12-04	1.200000	1.200000	1.180100	1.180100	-1.658%	10,967	-15.261%
2023-12-01	1.170000	1.200000	1.150100	1.200000	+2.538%	7,185	-16.667%
2023-11-30	1.160000	1.200000	1.160000	1.170300	+1.765%	7,276	-14.552%
2023-11-29	1.141000	1.220000	1.141000	1.150000	+0.877%	14,568	-13.043%
2023-11-28	1.200000	1.200000	1.120000	1.140000	-5.000%	17,511	-12.281%
2023-11-27	1.210000	1.220000	1.200000	1.200000	0.000%	23,998	-16.667%
2023-11-24	1.190100	1.210000	1.190000	1.200000	+0.840%	4,437	-16.667%
2023-11-22	1.230000	1.230000	1.180000	1.190000	-3.252%	19,387	-15.966%
2023-11-21	1.310000	1.350000	1.230000	1.230000	-5.392%	28,372	-18.699%
2023-11-20	1.410000	1.410000	1.260000	1.300100	-3.696%	15,755	-23.083%
2023-11-17	1.320000	1.500000	1.230000	1.350000	0.000%	37,987	-25.926%
2023-11-16	1.260000	1.570000	1.250100	1.350000	+2.273%	375,527	-25.926%
2023-11-15	1.300000	1.321500	1.220000	1.320000	+3.521%	7,837	-24.242%

.dark-mode .C1tb1s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C1tb1s{ color: #333333; background-color: white; border: 2px solid #333333; }AEIAlset Inc. Common Stock (TX)stock NASDAQ

AEI
Alset Inc. Common Stock (TX)
stock NASDAQ