Dark

AEI
Alset Inc. Common Stock (TX)
stock NASDAQ

At Close

Oct 17, 2025 3:59:30 PM EDT

2.49USD-4.962%(-0.13)41,973

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 17, 2025 8:29:30 AM EDT

2.67USD+1.908%(+0.05)500

After-hours

Oct 17, 2025 4:10:30 PM EDT

2.42USD-2.811%(-0.07)137

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-17	2.570000	2.570000	2.460000	2.490000	-4.962%	41,973	0.000%
2025-10-16	2.560000	2.640000	2.560000	2.620000	-0.945%	47,235	-4.962%
2025-10-15	2.680000	2.720000	2.500000	2.645000	+0.570%	59,806	-5.860%
2025-10-14	2.770000	2.770000	2.610000	2.630000	-5.396%	78,505	-5.323%
2025-10-13	2.790000	2.790000	2.780000	2.780000	+3.346%	63,113	-10.432%
2025-10-10	3.120000	3.140000	2.660000	2.690000	-7.877%	152,806	-7.435%
2025-10-09	2.940000	2.993100	2.900000	2.920000	-1.017%	42,026	-14.726%
2025-10-08	2.720000	2.999200	2.700000	2.950000	+13.027%	110,183	-15.593%
2025-10-07	2.720000	2.810000	2.610000	2.610000	-3.690%	57,076	-4.598%
2025-10-06	2.810000	2.827100	2.650000	2.710000	-2.518%	86,110	-8.118%
2025-10-03	2.540000	2.900000	2.540000	2.780000	+9.449%	166,990	-10.432%
2025-10-02	2.580000	2.650000	2.480000	2.540000	-1.931%	57,791	-1.969%
2025-10-01	2.470000	2.640000	2.410000	2.590000	+2.372%	150,672	-3.861%
2025-09-30	2.710000	2.830000	2.470000	2.530000	-3.065%	210,612	-1.581%
2025-09-29	2.300000	2.610000	2.300000	2.610000	+14.474%	109,055	-4.598%
2025-09-26	2.460000	2.525000	2.200000	2.280000	-9.881%	174,167	+9.211%
2025-09-25	2.690000	2.790000	2.450000	2.530000	-7.664%	141,656	-1.581%
2025-09-24	2.850000	2.940000	2.590000	2.740000	-2.491%	172,477	-9.124%
2025-09-23	3.250000	3.384700	2.740000	2.810000	-15.361%	424,682	-11.388%
2025-09-22	3.440000	3.467100	3.200000	3.320000	-4.323%	266,422	-25.000%
2025-09-19	3.380000	3.670000	3.290000	3.470000	+0.580%	2,414,483	-28.242%
2025-09-18	3.330000	3.700000	3.100000	3.450000	+8.491%	953,432	-27.826%
2025-09-17	4.050000	4.070000	2.900000	3.180000	-25.527%	1,022,337	-21.698%
2025-09-16	3.210000	4.550000	3.210000	4.270000	+33.022%	1,704,510	-41.686%
2025-09-15	2.540000	3.260000	2.535000	3.210000	+22.519%	781,902	-22.430%
2025-09-12	3.550000	3.590000	2.210000	2.620000	-29.570%	2,120,836	-4.962%
2025-09-11	2.430000	3.790000	2.400000	3.720000	+56.303%	1,879,559	-33.065%
2025-09-10	2.000000	2.440000	2.000000	2.380000	+17.822%	554,915	+4.622%
2025-09-09	2.130000	2.260000	2.020000	2.020000	-8.182%	364,440	+23.267%
2025-09-08	1.650000	2.220000	1.630000	2.200000	+32.530%	627,676	+13.182%
2025-09-05	1.840000	1.900000	1.650000	1.660000	-9.783%	332,929	+50.000%
2025-09-04	1.910000	2.080000	1.770000	1.840000	-13.615%	993,831	+35.326%
2025-09-03	1.710000	2.220000	1.650000	2.130000	+31.481%	16,434,223	+16.901%
2025-09-02	1.410000	1.781601	1.350000	1.620000	+14.894%	1,997,682	+53.704%
2025-08-29	1.470000	1.488000	1.390000	1.410000	-4.730%	40,971	+76.596%
2025-08-28	1.450000	1.580000	1.450000	1.480000	+2.069%	75,271	+68.243%
2025-08-27	1.500000	1.689900	1.350000	1.450000	0.000%	210,245	+71.724%
2025-08-26	1.290000	1.500000	1.290000	1.450000	+11.538%	197,823	+71.724%
2025-08-25	1.300000	1.300000	1.263000	1.300000	0.000%	34,771	+91.538%
2025-08-22	1.250000	1.310000	1.250000	1.300000	+4.000%	29,056	+91.538%
2025-08-21	1.260000	1.358600	1.235000	1.250000	0.000%	35,510	+99.200%
2025-08-20	1.200000	1.280000	1.170000	1.250000	+5.932%	35,159	+99.200%
2025-08-19	1.350000	1.350000	1.170000	1.180000	-11.940%	104,344	+111.017%
2025-08-18	1.190000	1.430000	1.190000	1.340000	+13.559%	247,911	+85.821%
2025-08-15	1.210000	1.220000	1.160000	1.180000	+0.426%	30,586	+111.017%
2025-08-14	1.190000	1.190000	1.165000	1.175000	-1.674%	10,269	+111.915%
2025-08-13	1.140000	1.230000	1.140000	1.195000	+3.017%	38,087	+108.368%
2025-08-12	1.150000	1.210000	1.125000	1.160000	+0.870%	48,537	+114.655%
2025-08-11	1.150000	1.203900	1.130000	1.150000	-1.709%	22,265	+116.522%
2025-08-08	1.190000	1.190000	1.150000	1.170000	0.000%	22,432	+112.821%
2025-08-07	1.200000	1.229600	1.140000	1.170000	-2.500%	18,624	+112.821%
2025-08-06	1.150000	1.210800	1.140000	1.200000	+0.840%	35,517	+107.500%
2025-08-05	1.180000	1.220000	1.170000	1.190000	+0.847%	13,770	+109.244%
2025-08-04	1.180000	1.199500	1.170000	1.180000	+1.724%	8,585	+111.017%
2025-08-01	1.240000	1.270000	1.131000	1.160000	-4.132%	102,550	+114.655%
2025-07-31	1.230000	1.315000	1.210000	1.210000	-3.200%	28,493	+105.785%
2025-07-30	1.300000	1.379900	1.210000	1.250000	-6.716%	122,403	+99.200%
2025-07-29	1.490000	1.490000	1.310000	1.340000	-6.294%	54,797	+85.821%
2025-07-28	1.400000	1.490000	1.400000	1.430000	+0.704%	64,182	+74.126%
2025-07-25	1.500000	1.592800	1.410000	1.420000	-6.579%	76,232	+75.352%
2025-07-24	1.410000	1.620000	1.360100	1.520000	+9.353%	244,126	+63.816%
2025-07-23	1.280000	1.400000	1.278600	1.390000	+12.097%	217,409	+79.137%
2025-07-22	1.270000	1.270000	1.170000	1.240000	-1.587%	144,533	+100.806%
2025-07-21	1.220000	1.320000	1.220000	1.260000	+0.800%	54,344	+97.619%
2025-07-18	1.330000	1.380000	1.200000	1.250000	-6.716%	140,155	+99.200%
2025-07-17	1.350000	1.370000	1.280000	1.340000	-0.741%	88,133	+85.821%
2025-07-16	1.240000	1.379400	1.230000	1.350000	+11.111%	239,136	+84.444%
2025-07-15	1.060000	1.270000	1.030000	1.215000	+13.551%	551,128	+104.938%
2025-07-14	1.070000	1.100000	1.070000	1.070000	-3.604%	12,174	+132.710%
2025-07-11	1.110000	1.127300	1.090000	1.110000	0.000%	14,863	+124.324%
2025-07-10	1.060000	1.139900	1.050000	1.110000	+1.835%	25,061	+124.324%
2025-07-09	1.090000	1.150000	1.080000	1.090000	+1.869%	54,295	+128.440%
2025-07-08	1.070000	1.120000	1.060000	1.070000	-1.835%	35,009	+132.710%
2025-07-07	1.040000	1.169900	1.040000	1.090000	+2.830%	63,234	+128.440%
2025-07-03	1.010000	1.090000	1.010000	1.060000	+2.913%	30,384	+134.906%
2025-07-02	0.990000	1.100100	0.990000	1.030000	+5.102%	112,409	+141.748%
2025-07-01	1.230000	1.230000	0.980000	0.980000	-24.615%	230,065	+154.082%
2025-06-30	1.000000	1.300000	0.984000	1.300000	+38.298%	992,836	+91.538%
2025-06-27	0.950000	0.984000	0.932400	0.940000	-0.011%	8,237	+164.894%
2025-06-26	0.950000	0.983900	0.925000	0.940100	-4.071%	63,900	+164.865%
2025-06-25	1.000000	1.000000	0.940000	0.980000	+0.818%	26,062	+154.082%
2025-06-24	0.963000	1.010000	0.930000	0.972050	+4.815%	170,939	+156.160%
2025-06-23	0.933400	0.951700	0.880000	0.927400	-0.643%	174,617	+168.493%
2025-06-20	0.934000	0.979000	0.933400	0.933400	+0.011%	36,595	+166.767%
2025-06-18	0.831000	1.030000	0.821001	0.933300	+10.450%	277,168	+166.795%
2025-06-17	0.870000	0.879500	0.820400	0.845000	-0.518%	23,656	+194.675%
2025-06-16	0.820100	0.890000	0.820100	0.849400	+5.319%	41,280	+193.148%
2025-06-13	0.870001	0.889900	0.802000	0.806500	-6.221%	22,071	+208.741%
2025-06-12	0.874900	0.885000	0.855201	0.860000	-1.703%	7,045	+189.535%
2025-06-11	0.873400	0.898900	0.873400	0.874900	-2.670%	10,379	+184.604%
2025-06-10	0.860000	0.898900	0.860000	0.898899	+5.381%	22,593	+177.006%
2025-06-09	0.838400	0.899990	0.838400	0.853000	-3.941%	12,032	+191.911%
2025-06-06	0.837000	0.897600	0.828428	0.888000	+5.853%	32,586	+180.405%
2025-06-05	0.848900	0.848900	0.824500	0.838900	+1.734%	20,704	+196.817%
2025-06-04	0.830000	0.844200	0.824500	0.824601	-0.639%	21,361	+201.964%
2025-06-03	0.840000	0.848900	0.825000	0.829900	+0.266%	25,321	+200.036%
2025-06-02	0.830000	0.848900	0.790300	0.827700	-1.229%	22,789	+200.834%
2025-05-30	0.823300	0.838000	0.790400	0.838000	-0.274%	37,548	+197.136%
2025-05-29	0.840000	0.848900	0.840000	0.840300	-0.119%	14,276	+196.323%
2025-05-28	0.820000	0.841400	0.800000	0.841300	+5.163%	35,741	+195.971%
2025-05-27	0.900000	0.900000	0.767000	0.800000	-11.602%	190,613	+211.250%
2025-05-23	0.920000	0.920000	0.850000	0.905000	-2.688%	224,188	+175.138%
2025-05-22	0.900000	0.930100	0.900000	0.930000	+1.639%	1,038,466	+167.742%
2025-05-21	0.925500	0.939900	0.910000	0.915000	-3.481%	82,412	+172.131%
2025-05-20	0.980000	0.980000	0.920100	0.948000	+0.116%	10,116	+162.658%
2025-05-19	0.950000	0.990000	0.920701	0.946900	-0.137%	22,291	+162.963%
2025-05-16	0.950000	0.993200	0.920600	0.948200	-1.229%	28,590	+162.603%
2025-05-15	0.950000	0.998000	0.920000	0.960000	+1.053%	6,762	+159.375%
2025-05-14	0.961000	0.998000	0.925000	0.950000	+0.572%	25,020	+162.105%
2025-05-13	0.976800	0.980000	0.880700	0.944600	-1.604%	50,636	+163.604%
2025-05-12	1.000000	1.000000	0.940000	0.960000	0.000%	28,518	+159.375%
2025-05-09	1.020000	1.020000	0.950000	0.960000	-3.990%	23,491	+159.375%
2025-05-08	1.020000	1.020000	0.965050	0.999900	-0.210%	10,550	+149.025%
2025-05-07	1.030000	1.030000	0.955100	1.002000	+0.200%	17,888	+148.503%
2025-05-06	0.985000	1.020000	0.980000	1.000000	+1.523%	16,203	+149.000%
2025-05-05	1.000000	1.000000	0.947800	0.985000	-0.816%	8,926	+152.792%
2025-05-02	0.964950	0.994200	0.932000	0.993100	+2.923%	19,434	+150.730%
2025-05-01	0.980000	0.990000	0.920000	0.964900	+1.568%	18,353	+158.058%
2025-04-30	0.964900	0.975000	0.920000	0.950000	0.000%	11,804	+162.105%
2025-04-29	0.952500	0.980000	0.941348	0.950000	-0.011%	9,074	+162.105%
2025-04-28	0.950000	0.960400	0.927700	0.950100	+0.011%	15,305	+162.078%
2025-04-25	0.910000	0.970000	0.910000	0.950000	+4.123%	23,889	+162.105%
2025-04-24	0.920000	0.931542	0.900400	0.912382	-0.828%	21,150	+172.912%
2025-04-23	0.950000	0.999900	0.900000	0.920000	-2.718%	10,117	+170.652%
2025-04-22	0.920000	0.977400	0.910000	0.945700	+6.498%	35,893	+163.297%
2025-04-21	0.890000	0.986800	0.820000	0.888000	+2.069%	74,915	+180.405%
2025-04-17	0.790000	0.884700	0.790000	0.870000	+6.098%	37,616	+186.207%
2025-04-16	0.900000	0.900000	0.792000	0.820000	-2.381%	24,160	+203.659%
2025-04-15	0.834900	0.867650	0.800000	0.840000	+0.659%	10,770	+196.429%
2025-04-14	0.847000	0.886800	0.800000	0.834500	+0.421%	7,835	+198.382%
2025-04-11	0.830000	0.874999	0.770000	0.831000	+2.045%	30,910	+199.639%
2025-04-10	0.798000	0.829000	0.740200	0.814349	+4.310%	20,321	+205.766%
2025-04-09	0.751000	0.809900	0.725000	0.780700	+6.945%	45,738	+218.945%
2025-04-08	0.784300	0.818800	0.730000	0.730000	-3.694%	48,881	+241.096%
2025-04-07	0.822200	0.865099	0.700100	0.758000	-9.015%	92,766	+228.496%
2025-04-04	0.961400	0.961400	0.800800	0.833100	-9.357%	73,392	+198.884%
2025-04-03	0.976200	0.976200	0.889400	0.919100	-5.247%	21,957	+170.917%
2025-04-02	0.994400	0.994400	0.955200	0.970000	-2.010%	11,178	+156.701%
2025-04-01	0.960000	0.990000	0.920000	0.989900	-0.010%	50,764	+151.541%
2025-03-31	0.990000	1.030000	0.928000	0.990000	-3.883%	49,072	+151.515%
2025-03-28	0.990000	1.030000	0.913497	1.030000	+4.304%	113,799	+141.748%
2025-03-27	0.970000	0.989900	0.950000	0.987500	+2.865%	108,395	+152.152%
2025-03-26	0.940000	0.999600	0.938980	0.960000	+3.571%	59,821	+159.375%
2025-03-25	0.930000	0.939900	0.900000	0.926900	+1.913%	14,776	+168.637%
2025-03-24	0.906000	0.909500	0.880100	0.909500	+7.595%	29,261	+173.777%
2025-03-21	0.855000	0.881000	0.840000	0.845300	-3.680%	35,004	+194.570%
2025-03-20	0.869000	0.919101	0.840000	0.877600	+4.476%	39,791	+183.728%
2025-03-19	0.850000	0.899000	0.830000	0.840000	-1.188%	25,344	+196.429%
2025-03-18	0.880000	0.880000	0.825800	0.850100	-3.398%	21,404	+192.907%
2025-03-17	0.860000	0.894900	0.831000	0.880000	+2.326%	41,859	+182.955%
2025-03-14	0.879000	0.898800	0.826100	0.859999	+2.381%	18,896	+189.535%
2025-03-13	0.870000	0.870000	0.832000	0.840000	-2.326%	17,195	+196.429%
2025-03-12	0.815000	0.870000	0.815000	0.860001	+5.186%	30,514	+189.535%
2025-03-11	0.820200	0.862300	0.800000	0.817600	+0.938%	74,279	+204.550%
2025-03-10	0.890500	0.920000	0.810000	0.810000	-12.903%	82,916	+207.407%
2025-03-07	0.877400	0.930000	0.861000	0.930000	+7.876%	47,444	+167.742%
2025-03-06	0.860000	0.910000	0.860000	0.862100	-2.544%	28,339	+188.830%
2025-03-05	0.840000	0.915000	0.840000	0.884600	+4.071%	128,169	+181.483%
2025-03-04	0.889800	0.912149	0.820100	0.850000	-6.757%	85,852	+192.941%
2025-03-03	0.910000	0.935000	0.900000	0.911600	-0.372%	54,684	+173.146%
2025-02-28	1.000000	1.000000	0.890100	0.915000	-8.040%	130,918	+172.131%
2025-02-27	1.030000	1.050000	0.993200	0.995000	-2.451%	46,645	+150.251%
2025-02-26	0.975000	1.030000	0.975000	1.020000	+3.859%	72,809	+144.118%
2025-02-25	1.020000	1.030000	0.962400	0.982100	-5.567%	49,931	+153.538%
2025-02-24	1.030000	1.060000	0.970100	1.040000	+0.971%	86,731	+139.423%
2025-02-21	1.100000	1.140000	1.020100	1.030000	-5.505%	146,092	+141.748%
2025-02-20	1.180000	1.180000	1.080000	1.090000	-0.909%	70,775	+128.440%
2025-02-19	1.150000	1.175000	1.070000	1.100000	-5.172%	98,449	+126.364%
2025-02-18	1.070000	1.200000	1.060700	1.160000	+9.434%	367,741	+114.655%
2025-02-14	1.200000	1.200000	1.030000	1.060000	-8.621%	235,482	+134.906%
2025-02-13	1.230000	1.310000	1.150000	1.160000	-4.132%	522,128	+114.655%
2025-02-12	1.030000	1.220000	1.030000	1.210000	+24.742%	773,006	+105.785%
2025-02-11	1.030000	1.050000	0.960000	0.970000	+2.052%	293,666	+156.701%
2025-02-10	1.020000	1.020000	0.932400	0.950500	-6.814%	148,390	+161.967%
2025-02-07	1.030000	1.070000	0.953200	1.020000	+2.000%	299,302	+144.118%
2025-02-06	0.930000	1.040000	0.910000	1.000000	+10.668%	409,010	+149.000%
2025-02-05	0.883500	0.921200	0.883500	0.903600	+2.275%	191,979	+175.564%
2025-02-04	0.882600	0.910000	0.882600	0.883500	+0.102%	100,483	+181.834%
2025-02-03	0.850000	0.900000	0.840000	0.882600	+0.869%	209,310	+182.121%
2025-01-31	0.860000	0.900000	0.850401	0.875000	-0.228%	436,797	+184.571%
2025-01-30	0.890000	0.929900	0.830000	0.877000	+1.799%	198,002	+183.922%
2025-01-29	0.939000	0.939000	0.830000	0.861500	-3.289%	207,935	+189.031%
2025-01-28	0.940000	0.940000	0.880000	0.890800	-5.935%	75,419	+179.524%
2025-01-27	0.900000	0.950000	0.878101	0.947000	+4.989%	235,372	+162.936%
2025-01-24	0.870000	0.935000	0.850201	0.902000	+5.633%	196,678	+176.053%
2025-01-23	0.860000	0.870000	0.822500	0.853900	+0.815%	89,204	+191.603%
2025-01-22	0.830000	0.864900	0.805000	0.847000	+2.048%	242,975	+193.979%
2025-01-21	0.850000	0.860000	0.770000	0.830000	+1.146%	112,181	+200.000%
2025-01-17	0.828200	0.869500	0.750000	0.820600	-3.447%	583,880	+203.437%
2025-01-16	0.910000	0.910000	0.820500	0.849900	-3.431%	82,565	+192.976%
2025-01-15	0.890900	0.921900	0.834500	0.880100	+0.011%	239,900	+182.922%
2025-01-14	0.869800	0.890500	0.854100	0.880000	+3.032%	161,188	+182.955%
2025-01-13	0.920000	0.920600	0.830100	0.854100	-7.665%	253,034	+191.535%
2025-01-10	0.930000	0.960000	0.900100	0.925000	0.000%	183,757	+169.189%
2025-01-08	1.000000	1.026500	0.920150	0.925000	-7.500%	261,307	+169.189%
2025-01-07	1.120000	1.120000	0.970300	1.000000	-9.091%	505,846	+149.000%
2025-01-06	1.210000	1.270000	1.100000	1.100000	-6.780%	732,325	+126.364%
2025-01-03	1.350000	1.350000	1.010000	1.180000	-14.493%	2,178,600	+111.017%
2025-01-02	2.060100	2.610000	1.120000	1.380000	+35.294%	46,873,141	+80.435%
2024-12-31	1.090000	1.170000	0.960000	1.020000	-18.996%	1,956,639	+144.118%
2024-12-30	0.858800	1.650000	0.858800	1.259200	+49.887%	1,222,656	+97.745%
2024-12-27	0.860000	0.914700	0.810100	0.840100	-8.191%	86,971	+196.393%
2024-12-26	0.910000	0.943350	0.897400	0.915050	+0.544%	16,412	+172.116%
2024-12-24	0.950000	0.960000	0.890001	0.910100	-2.182%	22,087	+173.596%
2024-12-23	0.960000	0.980000	0.920000	0.930400	-6.960%	69,242	+167.627%
2024-12-20	0.975000	1.030000	0.919100	1.000000	+3.950%	45,172	+149.000%
2024-12-19	0.950000	0.990000	0.920200	0.962000	+2.965%	29,614	+158.836%
2024-12-18	0.920000	0.970000	0.884200	0.934300	+1.005%	57,235	+166.510%
2024-12-17	0.949600	0.960000	0.860501	0.925000	-13.953%	123,402	+169.189%
2024-12-16	1.130000	1.165000	1.040000	1.075000	-4.018%	529,335	+131.628%
2024-12-13	1.160000	1.200000	1.050000	1.120000	+3.704%	44,597	+122.321%
2024-12-12	1.120000	1.180000	1.040000	1.080000	-3.571%	37,248	+130.556%
2024-12-11	1.170000	1.220000	1.100000	1.120000	-0.920%	19,717	+122.321%
2024-12-10	1.120000	1.269900	1.080000	1.130400	+0.929%	15,031	+120.276%
2024-12-09	1.270000	1.300000	1.090100	1.120000	-8.197%	52,567	+122.321%
2024-12-06	1.290000	1.290000	1.210000	1.220000	-4.314%	15,362	+104.098%
2024-12-05	1.210000	1.300000	1.210000	1.275000	+4.938%	37,625	+95.294%
2024-12-04	1.160000	1.250000	1.110000	1.215000	+1.250%	18,968	+104.938%
2024-12-03	1.180000	1.230000	1.080000	1.200000	+1.695%	32,684	+107.500%
2024-12-02	1.290000	1.330000	1.180000	1.180000	-9.231%	40,914	+111.017%
2024-11-29	1.220000	1.300000	1.207800	1.300000	+7.438%	24,877	+91.538%
2024-11-27	1.145500	1.250000	1.130000	1.210000	+12.037%	52,807	+105.785%
2024-11-26	1.150000	1.165000	1.080000	1.080000	-4.425%	16,506	+130.556%
2024-11-25	1.130000	1.270000	1.080000	1.130000	+4.630%	30,412	+120.354%
2024-11-22	1.120000	1.120000	1.080000	1.080000	-1.818%	17,574	+130.556%
2024-11-21	1.150000	1.150000	1.100000	1.100000	-4.348%	11,950	+126.364%
2024-11-20	1.110000	1.160000	1.100000	1.150000	+7.477%	17,301	+116.522%
2024-11-19	1.080000	1.176000	1.020000	1.070000	+0.943%	21,266	+132.710%
2024-11-18	1.020000	1.210000	1.004300	1.060000	+1.923%	81,224	+134.906%
2024-11-15	1.000000	1.080000	0.980000	1.040000	-3.704%	35,306	+139.423%
2024-11-14	1.180000	1.180000	1.080000	1.080000	-5.263%	18,047	+130.556%
2024-11-13	1.320000	1.325000	1.100000	1.140000	-16.176%	85,912	+118.421%
2024-11-12	1.478000	1.478000	1.270000	1.360000	-3.546%	36,514	+83.088%
2024-11-11	1.410000	1.460000	1.340000	1.410000	-1.399%	41,526	+76.596%
2024-11-08	1.410000	1.489800	1.390000	1.430000	+0.704%	18,635	+74.126%
2024-11-07	1.500000	1.571100	1.397700	1.420000	-5.333%	24,370	+75.352%
2024-11-06	1.530000	1.537800	1.400100	1.500000	+5.634%	18,206	+66.000%
2024-11-05	1.390000	1.430000	1.350000	1.420000	0.000%	14,723	+75.352%
2024-11-04	1.410000	1.480000	1.250000	1.420000	-0.699%	39,050	+75.352%
2024-11-01	1.390000	1.470000	1.320000	1.430000	+7.519%	25,124	+74.126%
2024-10-31	1.520000	1.530000	1.330000	1.330000	-14.194%	50,956	+87.218%
2024-10-30	1.650000	1.687100	1.530000	1.550000	-8.824%	40,851	+60.645%
2024-10-29	1.710000	1.749900	1.610000	1.700000	+0.592%	15,061	+46.471%
2024-10-28	1.690000	1.718200	1.620000	1.690000	0.000%	24,023	+47.337%
2024-10-25	1.800000	1.898900	1.650300	1.690000	-5.587%	46,396	+47.337%
2024-10-24	1.830000	1.890000	1.780000	1.790000	-2.717%	11,266	+39.106%
2024-10-23	1.760000	1.840000	1.660000	1.840000	+5.143%	47,109	+35.326%
2024-10-22	1.780000	1.850000	1.721300	1.750000	-2.235%	41,342	+42.286%
2024-10-21	1.540000	1.800000	1.540000	1.790000	+17.763%	70,991	+39.106%
2024-10-18	1.460000	1.530000	1.450900	1.520000	+4.110%	13,180	+63.816%
2024-10-17	1.540000	1.540000	1.450000	1.460000	-1.351%	14,522	+70.548%
2024-10-16	1.480000	1.564300	1.456000	1.480000	+2.069%	21,383	+68.243%
2024-10-15	1.580000	1.580100	1.420000	1.450000	-8.228%	32,645	+71.724%
2024-10-14	1.550000	1.640000	1.550000	1.580000	+6.757%	36,789	+57.595%
2024-10-11	1.490000	1.668300	1.401600	1.480000	-1.987%	61,649	+68.243%
2024-10-10	1.550000	1.560000	1.420000	1.510000	+1.986%	27,746	+64.901%
2024-10-09	1.580000	1.580000	1.410000	1.480600	-2.592%	39,209	+68.175%
2024-10-08	1.700000	1.700000	1.520000	1.520000	-11.935%	55,639	+63.816%
2024-10-07	1.560000	1.730000	1.560000	1.726000	+11.355%	50,376	+44.264%
2024-10-04	1.540000	1.630000	1.428100	1.550000	+1.307%	37,490	+60.645%
2024-10-03	1.730000	1.730000	1.390000	1.530000	-11.047%	85,367	+62.745%
2024-10-02	1.640000	1.760700	1.522400	1.720000	+15.436%	154,502	+44.767%
2024-10-01	1.360000	1.560000	1.310900	1.490000	+15.504%	70,940	+67.114%
2024-09-30	1.500000	1.640000	1.250000	1.290000	-14.000%	129,522	+93.023%
2024-09-27	1.160000	1.570000	1.160000	1.500000	+36.364%	587,463	+66.000%
2024-09-26	1.240000	1.243000	1.100000	1.100000	-6.780%	10,710	+126.364%
2024-09-25	1.200000	1.200000	1.095000	1.180000	+9.249%	14,567	+111.017%
2024-09-24	1.140000	1.210000	1.040000	1.080100	-2.694%	9,687	+130.534%
2024-09-23	1.290000	1.290000	1.110000	1.110000	-9.756%	23,903	+124.324%
2024-09-20	1.230000	1.230000	1.090000	1.230000	+1.276%	22,835	+102.439%
2024-09-19	1.190000	1.250000	1.150100	1.214500	+0.372%	16,178	+105.023%
2024-09-18	1.140000	1.250000	1.140000	1.210000	+1.681%	14,323	+105.785%
2024-09-17	1.160000	1.210000	1.160000	1.190000	+5.310%	9,620	+109.244%
2024-09-16	1.120000	1.150000	1.038600	1.130000	+2.727%	14,644	+120.354%
2024-09-13	0.988000	1.160000	0.988000	1.100000	+16.897%	68,171	+126.364%
2024-09-12	0.920000	0.960000	0.916720	0.941000	+2.283%	8,802	+164.612%
2024-09-11	0.914000	0.945000	0.900000	0.920000	-2.656%	5,949	+170.652%
2024-09-10	0.940000	0.974600	0.900780	0.945100	+4.040%	10,220	+163.464%
2024-09-09	1.030000	1.030000	0.900000	0.908400	-5.375%	19,852	+174.108%
2024-09-06	1.110000	1.110000	0.850000	0.960000	-13.514%	24,093	+159.375%
2024-09-05	1.171200	1.188100	1.100000	1.110000	-3.478%	9,409	+124.324%
2024-09-04	1.220000	1.299900	1.150000	1.150000	-5.738%	11,932	+116.522%
2024-09-03	1.210000	1.368600	1.202000	1.220000	+1.085%	5,221	+104.098%
2024-08-30	1.240000	1.290000	1.190000	1.206900	-0.256%	12,000	+106.314%
2024-08-29	1.300000	1.350000	1.210000	1.210000	-4.724%	36,479	+105.785%
2024-08-28	1.310000	1.390000	1.270000	1.270000	-1.550%	14,486	+96.063%
2024-08-27	1.459900	1.459900	1.280000	1.290000	-5.839%	11,220	+93.023%
2024-08-26	1.410000	1.480000	1.270000	1.370000	-5.524%	49,531	+81.752%
2024-08-23	1.250000	1.582500	1.235000	1.450100	+19.843%	145,908	+71.712%
2024-08-22	1.140000	1.210000	1.070000	1.210000	+9.800%	37,760	+105.785%
2024-08-21	1.000000	1.150000	1.000000	1.102000	+15.714%	34,006	+125.953%
2024-08-20	0.940000	1.000000	0.900200	0.952350	+1.314%	23,373	+161.458%
2024-08-19	0.980000	1.010000	0.870200	0.940000	+4.537%	38,722	+164.894%
2024-08-16	0.870000	0.932000	0.840000	0.899200	+1.478%	27,266	+176.913%
2024-08-15	0.890000	0.890000	0.850000	0.886100	-2.626%	18,775	+181.007%
2024-08-14	0.950000	1.000000	0.904000	0.910000	-3.078%	8,847	+173.626%
2024-08-13	0.937900	0.989800	0.894000	0.938900	-2.198%	7,589	+165.204%
2024-08-12	0.921300	0.999000	0.921300	0.960000	+9.414%	19,778	+159.375%
2024-08-09	0.850700	0.921899	0.850000	0.877400	-2.196%	37,745	+183.793%
2024-08-08	0.900001	0.945000	0.897100	0.897100	-0.344%	9,339	+177.561%
2024-08-07	0.960000	0.960000	0.900200	0.900200	-0.968%	14,318	+176.605%
2024-08-06	0.941700	0.977899	0.905100	0.909000	+1.000%	9,437	+173.927%
2024-08-05	0.882700	0.930000	0.850100	0.900000	-4.266%	14,034	+176.667%
2024-08-02	1.070000	1.071700	0.880600	0.940101	-10.467%	34,419	+164.865%
2024-08-01	1.070000	1.150000	1.050000	1.050000	-2.778%	9,483	+137.143%
2024-07-31	1.120000	1.180000	1.070000	1.080000	-8.861%	28,431	+130.556%
2024-07-30	1.220000	1.220000	1.128000	1.185000	-3.012%	13,397	+110.127%
2024-07-29	1.170000	1.221800	1.170000	1.221800	+2.672%	17,479	+103.798%
2024-07-26	1.080000	1.200000	1.080000	1.190000	+10.185%	24,703	+109.244%
2024-07-25	1.180000	1.180000	1.050000	1.080000	-6.087%	28,681	+130.556%
2024-07-24	1.250000	1.250000	1.120000	1.150000	-5.738%	14,852	+116.522%
2024-07-23	1.290000	1.290000	1.190000	1.220000	-3.937%	11,684	+104.098%
2024-07-22	1.280000	1.340000	1.220100	1.270000	+4.098%	7,981	+96.063%
2024-07-19	1.240000	1.250000	1.180000	1.220000	-2.400%	28,373	+104.098%
2024-07-18	1.315000	1.365000	1.140000	1.250000	-7.407%	66,640	+99.200%
2024-07-17	1.370000	1.390000	1.320000	1.350000	-1.460%	9,221	+84.444%
2024-07-16	1.390000	1.390000	1.330000	1.370000	+2.239%	12,788	+81.752%
2024-07-15	1.390000	1.390000	1.330000	1.340000	-4.286%	15,954	+85.821%
2024-07-12	1.280000	1.440000	1.280000	1.400000	+6.061%	80,704	+77.857%
2024-07-11	1.370000	1.370000	1.310000	1.320000	+0.610%	15,814	+88.636%
2024-07-10	1.330000	1.367300	1.300000	1.312000	-1.353%	36,326	+89.787%
2024-07-09	1.340000	1.360000	1.320000	1.330000	-0.746%	32,409	+87.218%
2024-07-08	1.350000	1.364700	1.303000	1.340000	0.000%	27,528	+85.821%
2024-07-05	1.330000	1.478000	1.290100	1.340000	-2.190%	51,878	+85.821%
2024-07-03	1.600000	1.600000	1.320000	1.370000	-14.375%	136,909	+81.752%
2024-07-02	1.680000	1.690000	1.550000	1.600000	-4.762%	73,917	+55.625%
2024-07-01	1.690000	1.750000	1.680000	1.680000	+1.205%	44,139	+48.214%
2024-06-28	1.970000	1.980000	1.650000	1.660000	-15.736%	154,139	+50.000%
2024-06-27	1.540000	2.050000	1.510000	1.970000	+37.762%	761,564	+26.396%
2024-06-26	1.380000	1.490000	1.380000	1.430000	+8.333%	72,678	+74.126%
2024-06-25	1.320000	1.379900	1.310100	1.320000	-2.941%	30,791	+88.636%
2024-06-24	1.300000	1.380000	1.300000	1.360000	+7.937%	82,502	+83.088%
2024-06-21	1.160000	1.260000	1.131700	1.260000	+7.692%	97,875	+97.619%
2024-06-20	1.150000	1.240000	1.150000	1.170000	+1.739%	103,464	+112.821%
2024-06-18	1.220000	1.290000	1.100000	1.150000	-5.738%	148,686	+116.522%
2024-06-17	1.150000	1.250000	1.110000	1.220000	+9.910%	128,365	+104.098%
2024-06-14	1.110000	1.110000	1.090000	1.110000	+0.909%	30,724	+124.324%
2024-06-13	1.060000	1.129300	1.040000	1.100000	+2.804%	32,861	+126.364%
2024-06-12	1.050000	1.140000	1.010000	1.070000	+0.943%	160,088	+132.710%
2024-06-11	1.050000	1.090000	1.030000	1.060000	+0.952%	59,113	+134.906%
2024-06-10	1.010000	1.065500	0.960000	1.050000	+1.942%	78,143	+137.143%
2024-06-07	1.190000	1.200000	0.960000	1.030000	-13.445%	309,826	+141.748%
2024-06-06	1.330000	1.339800	1.000000	1.190000	-9.848%	779,474	+109.244%
2024-06-05	1.280000	1.650000	1.220000	1.320000	+13.793%	1,228,877	+88.636%
2024-06-04	1.140000	1.330000	1.070000	1.160000	+12.621%	1,363,812	+114.655%
2024-06-03	0.960000	1.089000	0.960000	1.030000	+13.187%	324,499	+141.748%
2024-05-31	0.910000	0.929899	0.909900	0.910000	+2.247%	55,358	+173.626%
2024-05-30	0.890000	0.940000	0.890000	0.890000	+2.299%	97,358	+179.775%
2024-05-29	0.850000	0.940000	0.850000	0.870000	+7.540%	313,551	+186.207%
2024-05-28	0.730000	0.830000	0.730000	0.809000	+20.746%	213,962	+207.787%
2024-05-24	0.558300	0.780000	0.545600	0.670000	+26.415%	814,675	+271.642%
2024-05-23	0.501000	0.530000	0.460000	0.530000	+1.145%	4,850	+369.811%
2024-05-22	0.558300	0.558300	0.460000	0.524000	+0.750%	43,392	+375.191%
2024-05-21	0.550000	0.550000	0.511500	0.520100	-1.868%	19,851	+378.754%
2024-05-20	0.528000	0.530000	0.512200	0.530000	+3.556%	31,532	+369.811%
2024-05-17	0.520000	0.550000	0.511800	0.511800	+0.353%	60,960	+386.518%
2024-05-16	0.527249	0.527249	0.480100	0.510000	+2.163%	22,538	+388.235%
2024-05-15	0.486000	0.520000	0.486000	0.499200	+2.716%	14,339	+398.798%
2024-05-14	0.465800	0.510000	0.460400	0.486000	+4.741%	33,372	+412.346%
2024-05-13	0.480000	0.490000	0.460000	0.464000	-5.209%	32,419	+436.638%
2024-05-10	0.471000	0.490000	0.459300	0.489500	+2.320%	11,298	+408.682%
2024-05-09	0.511600	0.529900	0.457600	0.478400	-6.962%	66,524	+420.485%
2024-05-08	0.530001	0.530001	0.484000	0.514200	-2.614%	39,541	+384.247%
2024-05-07	0.550000	0.577500	0.515000	0.528000	-2.403%	78,486	+371.591%
2024-05-06	0.512000	0.590000	0.500101	0.541000	+7.129%	178,100	+360.259%
2024-05-03	0.490000	0.540000	0.484000	0.505000	-0.978%	37,497	+393.069%
2024-05-02	0.556500	0.556500	0.481800	0.509990	-1.011%	53,603	+388.245%
2024-05-01	0.561000	0.590000	0.500300	0.515200	-7.037%	58,168	+383.307%
2024-04-30	0.600000	0.600000	0.500000	0.554200	-5.588%	46,157	+349.296%
2024-04-29	0.603500	0.603500	0.573900	0.587000	-0.492%	6,042	+324.191%

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

AEI
Alset Inc. Common Stock (TX)
stock NASDAQ