Dark

AEI
Alset Inc. Common Stock (TX)
stock NASDAQ

At Close

Jul 16, 2026 3:58:48 PM EDT

1.21USD-2.419%(-0.03)10,183

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-1.24)0

After-hours

Jul 15, 2026 4:00:30 PM EDT

1.24USD-2.362%(-0.03)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	1.270000	1.290000	1.210000	1.210000	-2.419%	10,183	0.000%
2026-07-15	1.200000	1.240000	1.195000	1.240000	+2.479%	9,054	-2.419%
2026-07-14	1.200000	1.270000	1.200000	1.210000	-4.355%	14,619	0.000%
2026-07-13	1.180000	1.379900	1.180000	1.265100	+4.554%	12,333	-4.355%
2026-07-10	1.220000	1.300000	1.150000	1.210000	-6.202%	20,475	0.000%
2026-07-09	1.290000	1.320000	1.220000	1.290000	0.000%	16,394	-6.202%
2026-07-08	1.340000	1.340000	1.250000	1.290000	-3.008%	27,757	-6.202%
2026-07-07	1.370000	1.370000	1.311600	1.330000	-6.338%	15,669	-9.023%
2026-07-06	1.330000	1.457200	1.330000	1.420000	+5.970%	34,143	-14.789%
2026-07-02	1.420000	1.500000	1.340000	1.340000	-9.459%	16,676	-9.701%
2026-07-01	1.490000	1.559800	1.400000	1.480000	+2.778%	13,932	-18.243%
2026-06-30	1.440000	1.599300	1.420000	1.440000	+2.857%	21,842	-15.972%
2026-06-29	1.365000	1.439900	1.310000	1.400000	+1.449%	16,749	-13.571%
2026-06-26	1.330000	1.380000	1.250000	1.380000	+10.400%	35,992	-12.319%
2026-06-25	1.385000	1.385000	1.250000	1.250000	-3.101%	35,123	-3.200%
2026-06-24	1.235900	1.370000	1.235900	1.290000	+0.781%	30,741	-6.202%
2026-06-23	1.300000	1.380000	1.250000	1.280000	-4.478%	21,076	-5.469%
2026-06-22	1.280000	1.540000	1.270000	1.340000	+8.065%	116,192	-9.701%
2026-06-18	1.330000	1.570000	1.240000	1.240000	-9.489%	34,877	-2.419%
2026-06-17	1.320000	1.519900	1.320000	1.370000	-1.439%	16,815	-11.679%
2026-06-16	1.500000	1.500000	1.390000	1.390000	-6.081%	13,874	-12.950%
2026-06-15	1.390000	1.520000	1.390000	1.480000	+6.398%	17,129	-18.243%
2026-06-12	1.420000	1.440000	1.355000	1.391000	+3.806%	12,025	-13.012%
2026-06-11	1.350000	1.350000	1.330000	1.340000	0.000%	5,098	-9.701%
2026-06-10	1.315000	1.400000	1.220000	1.340000	+0.752%	16,243	-9.701%
2026-06-09	1.330000	1.460000	1.240000	1.330000	-1.481%	26,767	-9.023%
2026-06-08	1.360000	1.410000	1.290000	1.350000	-0.735%	8,201	-10.370%
2026-06-05	1.390000	1.435000	1.310000	1.360000	-6.849%	12,573	-11.029%
2026-06-04	1.400000	1.490000	1.395000	1.460000	+4.659%	14,115	-17.123%
2026-06-03	1.540000	1.540000	1.360000	1.395000	-7.616%	25,603	-13.262%
2026-06-02	1.520000	1.550000	1.440000	1.510000	-3.205%	21,937	-19.868%
2026-06-01	1.570000	1.613200	1.500000	1.560000	0.000%	15,886	-22.436%
2026-05-29	1.640000	1.652300	1.560000	1.560000	-6.024%	7,817	-22.436%
2026-05-28	1.635000	1.670000	1.580000	1.660000	-0.300%	5,176	-27.108%
2026-05-27	1.540000	1.749900	1.540000	1.665000	+7.419%	14,897	-27.327%
2026-05-26	1.580000	1.645000	1.520000	1.550000	-1.587%	12,230	-21.935%
2026-05-22	1.680000	1.680000	1.510000	1.575000	+0.962%	11,269	-23.175%
2026-05-21	1.627200	1.656400	1.540000	1.560000	-4.878%	12,503	-22.436%
2026-05-20	1.570000	1.770000	1.550000	1.640000	+2.821%	12,914	-26.220%
2026-05-19	1.715000	1.715000	1.550000	1.595000	-2.744%	13,960	-24.138%
2026-05-18	1.750000	1.840000	1.630000	1.640000	-7.345%	7,534	-26.220%
2026-05-15	1.760000	1.830000	1.620000	1.770000	-2.747%	16,355	-31.638%
2026-05-14	1.800000	1.900000	1.800000	1.820000	+1.111%	7,029	-33.516%
2026-05-13	1.880000	1.920000	1.755200	1.800000	-4.903%	10,826	-32.778%
2026-05-12	1.855000	1.950000	1.785100	1.892800	+0.681%	16,367	-36.074%
2026-05-11	1.850000	1.950000	1.746100	1.880000	+2.732%	27,205	-35.638%
2026-05-08	1.570000	1.860000	1.570000	1.830000	+13.665%	33,557	-33.880%
2026-05-07	1.660000	1.710000	1.610000	1.610000	0.000%	11,329	-24.845%
2026-05-06	1.670000	1.790000	1.610000	1.610000	0.000%	19,718	-24.845%
2026-05-05	1.550000	1.630000	1.539800	1.610000	+7.333%	8,928	-24.845%
2026-05-04	1.520000	1.620000	1.500000	1.500000	-0.662%	20,790	-19.333%
2026-05-01	1.500000	1.530000	1.460000	1.510000	0.000%	8,990	-19.868%
2026-04-30	1.530000	1.550000	1.470000	1.510000	-2.581%	11,424	-19.868%
2026-04-29	1.480000	1.550000	1.480000	1.550000	+3.333%	2,511	-21.935%
2026-04-28	1.560000	1.560000	1.485000	1.500000	+0.671%	7,198	-19.333%
2026-04-27	1.610000	1.610000	1.490000	1.490000	-6.289%	7,926	-18.792%
2026-04-24	1.690000	1.690000	1.560000	1.590000	-5.917%	5,751	-23.899%
2026-04-23	1.660000	1.704700	1.650000	1.690000	+0.595%	9,051	-28.402%
2026-04-22	1.745400	1.770000	1.680000	1.680000	-6.145%	5,452	-27.976%
2026-04-21	1.770000	1.800000	1.710000	1.790000	0.000%	9,992	-32.402%
2026-04-20	1.773700	1.800000	1.740000	1.790000	+1.705%	8,133	-32.402%
2026-04-17	1.900000	1.900000	1.760000	1.760000	-3.030%	10,578	-31.250%
2026-04-16	1.790000	1.830000	1.750000	1.815000	+3.714%	8,948	-33.333%
2026-04-15	1.830000	1.830000	1.750000	1.750000	0.000%	7,505	-30.857%
2026-04-14	1.840000	1.840000	1.750000	1.750000	-2.778%	5,661	-30.857%
2026-04-13	1.810000	1.850000	1.750000	1.800000	0.000%	8,927	-32.778%
2026-04-10	1.800000	1.865000	1.760000	1.800000	+2.506%	9,324	-32.778%
2026-04-09	1.870000	1.870000	1.750000	1.756000	-6.596%	8,377	-31.093%
2026-04-08	2.100000	2.100000	1.850100	1.880000	-4.082%	28,429	-35.638%
2026-04-07	1.895000	2.000000	1.829800	1.960000	+5.946%	23,830	-38.265%
2026-04-06	1.740000	1.850000	1.710000	1.850000	+5.714%	9,018	-34.595%
2026-04-02	1.690000	1.770000	1.690000	1.750000	-0.568%	5,145	-30.857%
2026-04-01	1.609600	1.820000	1.609600	1.760000	-4.348%	8,570	-31.250%
2026-03-31	1.600000	1.952100	1.600000	1.840000	+12.195%	9,714	-34.239%
2026-03-30	1.750000	1.750000	1.600000	1.640000	-7.865%	15,861	-26.220%
2026-03-27	1.800000	1.950400	1.720000	1.780000	-1.657%	16,465	-32.022%
2026-03-26	1.830000	1.850000	1.740000	1.810000	-0.549%	6,801	-33.149%
2026-03-25	1.900000	1.960000	1.820000	1.820000	-3.704%	4,313	-33.516%
2026-03-24	1.890000	2.060000	1.890000	1.890000	-3.077%	19,289	-35.979%
2026-03-23	1.900000	1.988200	1.800100	1.950000	+3.175%	20,281	-37.949%
2026-03-20	1.957500	1.957500	1.780000	1.890000	+1.613%	20,927	-35.979%
2026-03-19	1.810000	1.965000	1.780000	1.860000	+0.541%	9,615	-34.946%
2026-03-18	1.920000	2.109900	1.850000	1.850000	-5.128%	33,070	-34.595%
2026-03-17	1.670000	2.100000	1.670000	1.950000	+18.182%	146,002	-37.949%
2026-03-16	1.630000	1.805000	1.620000	1.650000	+1.852%	14,479	-26.667%
2026-03-13	1.700000	1.740000	1.620000	1.620000	-2.994%	9,715	-25.309%
2026-03-12	1.800000	1.800000	1.670000	1.670000	-8.493%	13,911	-27.545%
2026-03-11	1.780000	1.825000	1.710000	1.825000	+3.107%	4,555	-33.699%
2026-03-10	1.730000	1.870000	1.730000	1.770000	+1.724%	13,424	-31.638%
2026-03-09	1.530000	1.740000	1.510000	1.740000	+12.258%	26,233	-30.460%
2026-03-06	1.670000	1.670000	1.470100	1.550000	-8.284%	16,362	-21.935%
2026-03-05	1.800000	1.840000	1.686000	1.690000	-7.143%	10,938	-28.402%
2026-03-04	1.910000	1.986500	1.696000	1.820000	-4.712%	15,301	-33.516%
2026-03-03	1.980000	2.060000	1.870000	1.910000	-9.479%	18,642	-36.649%
2026-03-02	2.190000	2.220000	2.100000	2.110000	-3.653%	13,160	-42.654%
2026-02-27	2.198500	2.290000	2.070000	2.190000	-1.794%	8,387	-44.749%
2026-02-26	2.300000	2.330000	2.230000	2.230000	-3.879%	3,777	-45.740%
2026-02-25	2.270000	2.320000	2.210100	2.320000	+2.203%	8,097	-47.845%
2026-02-24	2.190000	2.280000	2.096200	2.270000	+2.483%	6,653	-46.696%
2026-02-23	2.370000	2.499200	2.080000	2.215000	-7.708%	42,973	-45.372%
2026-02-20	2.544600	2.544600	2.355000	2.400000	-0.826%	5,883	-49.583%
2026-02-19	2.440000	2.480000	2.390000	2.420000	-3.968%	6,568	-50.000%
2026-02-18	2.379900	2.520000	2.379900	2.520000	+2.857%	9,437	-51.984%
2026-02-17	2.300000	2.590000	2.275000	2.450000	+5.603%	34,774	-50.612%
2026-02-13	2.480000	2.505000	2.310000	2.320000	-6.452%	22,410	-47.845%
2026-02-12	2.520000	2.590000	2.360000	2.480000	-1.195%	18,234	-51.210%
2026-02-11	2.620000	2.620000	2.490000	2.510000	-1.181%	11,310	-51.793%
2026-02-10	2.680000	2.840000	2.530100	2.540000	-5.224%	30,050	-52.362%
2026-02-09	2.840000	2.950000	2.680000	2.680000	-4.965%	25,081	-54.851%
2026-02-06	2.670000	3.059900	2.510000	2.820000	+6.015%	27,177	-57.092%
2026-02-05	2.400000	2.890000	2.390000	2.660000	+9.016%	85,399	-54.511%
2026-02-04	2.690000	3.020700	2.400000	2.440000	-10.949%	57,770	-50.410%
2026-02-03	2.950000	2.990000	2.640000	2.740000	-8.361%	29,623	-55.839%
2026-02-02	3.010000	3.080000	2.870000	2.990000	-2.606%	32,612	-59.532%
2026-01-30	3.190000	3.250000	3.062800	3.070000	-4.063%	18,331	-60.586%
2026-01-29	3.540000	3.540000	3.175000	3.200000	-9.605%	30,968	-62.188%
2026-01-28	3.550000	3.740000	3.425000	3.540000	+1.724%	28,011	-65.819%
2026-01-27	3.050000	3.510000	3.050000	3.480000	+16.000%	65,170	-65.230%
2026-01-26	2.910000	3.057800	2.910000	3.000000	+3.093%	10,301	-59.667%
2026-01-23	3.030000	3.030000	2.810100	2.910000	-3.642%	10,626	-58.419%
2026-01-22	2.880000	3.180000	2.880000	3.020000	+4.498%	8,529	-59.934%
2026-01-21	2.940000	3.028500	2.820000	2.890000	-2.034%	20,652	-58.131%
2026-01-20	2.970000	3.200000	2.920000	2.950000	-5.449%	21,033	-58.983%
2026-01-16	3.110000	3.220000	3.080000	3.120000	+1.629%	8,984	-61.218%
2026-01-15	2.970000	3.170000	2.790000	3.070000	+4.068%	27,985	-60.586%
2026-01-14	3.200000	3.320000	2.896400	2.950000	-7.524%	52,863	-58.983%
2026-01-13	3.130000	3.280000	3.130000	3.190000	+2.244%	15,076	-62.069%
2026-01-12	3.200000	3.250000	3.050000	3.120000	-3.704%	35,747	-61.218%
2026-01-09	3.140000	3.406800	3.140000	3.240000	+1.887%	33,690	-62.654%
2026-01-08	3.870000	3.870000	3.010000	3.180000	-16.535%	88,718	-61.950%
2026-01-07	3.370000	3.978900	3.360000	3.810000	+11.730%	92,924	-68.241%
2026-01-06	3.420000	3.535000	3.300000	3.410000	+1.187%	27,532	-64.516%
2026-01-05	3.460000	3.580000	3.150000	3.370000	-1.173%	57,366	-64.095%
2026-01-02	3.320000	3.715000	3.130100	3.410000	-0.872%	104,105	-64.516%
2025-12-31	2.740000	3.440000	2.740000	3.440000	+25.547%	137,508	-64.826%
2025-12-30	2.480000	2.940000	2.425000	2.740000	+8.730%	57,281	-55.839%
2025-12-29	2.520000	2.609900	2.390000	2.520000	-1.563%	19,736	-51.984%
2025-12-26	2.310000	2.610000	2.310000	2.560000	+9.871%	20,056	-52.734%
2025-12-24	2.510000	2.610000	2.330000	2.330000	-7.540%	17,823	-48.069%
2025-12-23	2.610000	2.610000	2.440000	2.520000	-4.183%	14,526	-51.984%
2025-12-22	2.710000	2.710000	2.500000	2.630000	-2.952%	17,952	-53.992%
2025-12-19	2.670000	2.710000	2.550000	2.710000	+4.231%	21,086	-55.351%
2025-12-18	2.520100	2.680000	2.520100	2.600000	+6.122%	12,046	-53.462%
2025-12-17	2.680000	2.708200	2.450000	2.450000	-10.092%	34,182	-50.612%
2025-12-16	2.660000	2.785000	2.500100	2.725000	+1.679%	16,696	-55.596%
2025-12-15	3.060000	3.120000	2.550000	2.680000	-12.704%	60,368	-54.851%
2025-12-12	2.980000	3.280000	2.920000	3.070000	-2.229%	32,914	-60.586%
2025-12-11	3.370000	3.370000	3.048300	3.140000	-2.181%	12,730	-61.465%
2025-12-10	3.050000	3.449900	2.909900	3.210000	+5.592%	88,068	-62.305%
2025-12-09	2.810000	3.189900	2.810000	3.040000	+4.828%	35,069	-60.197%
2025-12-08	2.910000	2.910000	2.680000	2.900000	-2.357%	18,832	-58.276%
2025-12-05	3.070000	3.260000	2.840000	2.970000	-3.257%	51,780	-59.259%
2025-12-04	3.090000	3.330000	2.820000	3.070000	-0.647%	65,532	-60.586%
2025-12-03	2.560000	3.100000	2.540000	3.090000	+17.045%	99,261	-60.841%
2025-12-02	2.636000	2.700000	2.520700	2.640000	+2.724%	22,736	-54.167%
2025-12-01	2.630000	2.750000	2.510000	2.570000	-6.204%	23,739	-52.918%
2025-11-28	2.760000	2.820000	2.590000	2.740000	0.000%	12,995	-55.839%
2025-11-26	2.680000	2.897500	2.630000	2.740000	+3.008%	66,653	-55.839%
2025-11-25	2.440000	2.660000	2.440000	2.660000	+9.016%	27,904	-54.511%
2025-11-24	2.321000	2.440000	2.280000	2.440000	+4.721%	16,930	-50.410%
2025-11-21	2.550600	2.550600	2.288600	2.330000	-0.851%	18,259	-48.069%
2025-11-20	2.410000	2.540000	2.210000	2.350000	+0.858%	32,468	-48.511%
2025-11-19	2.320000	2.455000	2.280000	2.330000	-2.917%	18,886	-48.069%
2025-11-18	2.350000	2.440000	2.290000	2.400000	+2.128%	40,379	-49.583%
2025-11-17	2.390000	2.540000	2.330000	2.350000	-2.893%	34,583	-48.511%
2025-11-14	2.500000	2.700000	2.330000	2.420000	-6.202%	26,760	-50.000%
2025-11-13	2.640000	2.690000	2.550000	2.580000	-2.273%	25,657	-53.101%
2025-11-12	2.570000	2.759900	2.540000	2.640000	+0.763%	17,798	-54.167%
2025-11-11	2.430000	2.680000	2.430000	2.620000	+6.939%	21,668	-53.817%
2025-11-10	2.383300	2.570000	2.383300	2.450000	+1.240%	15,616	-50.612%
2025-11-07	2.400000	2.440000	2.210000	2.420000	0.000%	74,117	-50.000%
2025-11-06	2.650000	2.690000	2.400000	2.420000	-10.370%	35,786	-50.000%
2025-11-05	2.610000	2.735000	2.610000	2.700000	+3.846%	21,745	-55.185%
2025-11-04	2.710000	2.819900	2.500000	2.600000	-12.752%	68,523	-53.462%
2025-11-03	2.950000	3.086500	2.810000	2.980000	+1.017%	65,479	-59.396%
2025-10-31	2.810000	3.110000	2.706800	2.950000	+4.240%	83,106	-58.983%
2025-10-30	2.720000	3.250000	2.630000	2.830000	+3.285%	150,166	-57.244%
2025-10-29	3.100000	3.290000	2.670000	2.740000	-14.642%	120,259	-55.839%
2025-10-28	3.250000	3.640000	3.080000	3.210000	-0.619%	163,423	-62.305%
2025-10-27	2.870000	3.290000	2.870000	3.230000	+14.947%	185,619	-62.539%
2025-10-24	2.545000	2.990000	2.545000	2.810000	+10.196%	149,665	-56.940%
2025-10-23	2.440000	2.600000	2.440000	2.550000	+3.659%	27,082	-52.549%
2025-10-22	2.410000	2.610000	2.350500	2.460000	0.000%	25,095	-50.813%
2025-10-21	2.520000	2.582700	2.431700	2.460000	-3.529%	21,035	-50.813%
2025-10-20	2.480000	2.590000	2.390000	2.550000	+4.082%	21,008	-52.549%
2025-10-17	2.520000	2.616000	2.450000	2.450000	-5.039%	42,214	-50.612%
2025-10-16	2.650000	2.650000	2.510000	2.580000	-1.149%	47,535	-53.101%
2025-10-15	2.650000	2.780000	2.500000	2.610000	-1.509%	61,708	-53.640%
2025-10-14	2.730000	2.788600	2.600000	2.650000	-5.694%	78,578	-54.340%
2025-10-13	2.790000	2.863200	2.720000	2.810000	+4.461%	63,319	-56.940%
2025-10-10	3.000000	3.210000	2.630000	2.690000	-7.877%	155,853	-55.019%
2025-10-09	2.940000	2.993100	2.900000	2.920000	-1.017%	42,026	-58.562%
2025-10-08	2.720000	2.999200	2.700000	2.950000	+13.027%	110,183	-58.983%
2025-10-07	2.720000	2.810000	2.610000	2.610000	-3.690%	57,076	-53.640%
2025-10-06	2.810000	2.827100	2.650000	2.710000	-2.518%	86,110	-55.351%
2025-10-03	2.540000	2.900000	2.540000	2.780000	+9.449%	166,990	-56.475%
2025-10-02	2.580000	2.650000	2.480000	2.540000	-1.931%	57,791	-52.362%
2025-10-01	2.470000	2.640000	2.410000	2.590000	+2.372%	150,672	-53.282%
2025-09-30	2.710000	2.830000	2.470000	2.530000	-3.065%	210,612	-52.174%
2025-09-29	2.300000	2.610000	2.300000	2.610000	+14.474%	109,055	-53.640%
2025-09-26	2.460000	2.525000	2.200000	2.280000	-9.881%	174,167	-46.930%
2025-09-25	2.690000	2.790000	2.450000	2.530000	-7.664%	141,656	-52.174%
2025-09-24	2.850000	2.940000	2.590000	2.740000	-2.491%	172,477	-55.839%
2025-09-23	3.250000	3.384700	2.740000	2.810000	-15.361%	424,682	-56.940%
2025-09-22	3.440000	3.467100	3.200000	3.320000	-4.323%	266,422	-63.554%
2025-09-19	3.380000	3.670000	3.290000	3.470000	+0.580%	2,414,483	-65.130%
2025-09-18	3.330000	3.700000	3.100000	3.450000	+8.491%	953,432	-64.928%
2025-09-17	4.050000	4.070000	2.900000	3.180000	-25.527%	1,022,337	-61.950%
2025-09-16	3.210000	4.550000	3.210000	4.270000	+33.022%	1,704,510	-71.663%
2025-09-15	2.540000	3.260000	2.535000	3.210000	+22.519%	781,902	-62.305%
2025-09-12	3.550000	3.590000	2.210000	2.620000	-29.570%	2,120,836	-53.817%
2025-09-11	2.430000	3.790000	2.400000	3.720000	+56.303%	1,879,559	-67.473%
2025-09-10	2.000000	2.440000	2.000000	2.380000	+17.822%	554,915	-49.160%
2025-09-09	2.130000	2.260000	2.020000	2.020000	-8.182%	364,440	-40.099%
2025-09-08	1.650000	2.220000	1.630000	2.200000	+32.530%	627,676	-45.000%
2025-09-05	1.840000	1.900000	1.650000	1.660000	-9.783%	332,929	-27.108%
2025-09-04	1.910000	2.080000	1.770000	1.840000	-13.615%	993,831	-34.239%
2025-09-03	1.710000	2.220000	1.650000	2.130000	+31.481%	16,434,223	-43.192%
2025-09-02	1.410000	1.781601	1.350000	1.620000	+14.894%	1,997,682	-25.309%
2025-08-29	1.470000	1.488000	1.390000	1.410000	-4.730%	40,971	-14.184%
2025-08-28	1.450000	1.580000	1.450000	1.480000	+2.069%	75,271	-18.243%
2025-08-27	1.500000	1.689900	1.350000	1.450000	0.000%	210,245	-16.552%
2025-08-26	1.290000	1.500000	1.290000	1.450000	+11.538%	197,823	-16.552%
2025-08-25	1.300000	1.300000	1.263000	1.300000	0.000%	34,771	-6.923%
2025-08-22	1.250000	1.310000	1.250000	1.300000	+4.000%	29,056	-6.923%
2025-08-21	1.260000	1.358600	1.235000	1.250000	0.000%	35,510	-3.200%
2025-08-20	1.200000	1.280000	1.170000	1.250000	+5.932%	35,159	-3.200%
2025-08-19	1.350000	1.350000	1.170000	1.180000	-11.940%	104,344	+2.542%
2025-08-18	1.190000	1.430000	1.190000	1.340000	+13.559%	247,911	-9.701%
2025-08-15	1.210000	1.220000	1.160000	1.180000	+0.426%	30,586	+2.542%
2025-08-14	1.190000	1.190000	1.165000	1.175000	-1.674%	10,269	+2.979%
2025-08-13	1.140000	1.230000	1.140000	1.195000	+3.017%	38,087	+1.255%
2025-08-12	1.150000	1.210000	1.125000	1.160000	+0.870%	48,537	+4.310%
2025-08-11	1.150000	1.203900	1.130000	1.150000	-1.709%	22,265	+5.217%
2025-08-08	1.190000	1.190000	1.150000	1.170000	0.000%	22,432	+3.419%
2025-08-07	1.200000	1.229600	1.140000	1.170000	-2.500%	18,624	+3.419%
2025-08-06	1.150000	1.210800	1.140000	1.200000	+0.840%	35,517	+0.833%
2025-08-05	1.180000	1.220000	1.170000	1.190000	+0.847%	13,770	+1.681%
2025-08-04	1.180000	1.199500	1.170000	1.180000	+1.724%	8,585	+2.542%
2025-08-01	1.240000	1.270000	1.131000	1.160000	-4.132%	102,550	+4.310%
2025-07-31	1.230000	1.315000	1.210000	1.210000	-3.200%	28,493	0.000%
2025-07-30	1.300000	1.379900	1.210000	1.250000	-6.716%	122,403	-3.200%
2025-07-29	1.490000	1.490000	1.310000	1.340000	-6.294%	54,797	-9.701%
2025-07-28	1.400000	1.490000	1.400000	1.430000	+0.704%	64,182	-15.385%
2025-07-25	1.500000	1.592800	1.410000	1.420000	-6.579%	76,232	-14.789%
2025-07-24	1.410000	1.620000	1.360100	1.520000	+9.353%	244,126	-20.395%
2025-07-23	1.280000	1.400000	1.278600	1.390000	+12.097%	217,409	-12.950%
2025-07-22	1.270000	1.270000	1.170000	1.240000	-1.587%	144,533	-2.419%
2025-07-21	1.220000	1.320000	1.220000	1.260000	+0.800%	54,344	-3.968%
2025-07-18	1.330000	1.380000	1.200000	1.250000	-6.716%	140,155	-3.200%
2025-07-17	1.350000	1.370000	1.280000	1.340000	-0.741%	88,133	-9.701%
2025-07-16	1.240000	1.379400	1.230000	1.350000	+11.111%	239,136	-10.370%
2025-07-15	1.060000	1.270000	1.030000	1.215000	+13.551%	551,128	-0.412%
2025-07-14	1.070000	1.100000	1.070000	1.070000	-3.604%	12,174	+13.084%
2025-07-11	1.110000	1.127300	1.090000	1.110000	0.000%	14,863	+9.009%
2025-07-10	1.060000	1.139900	1.050000	1.110000	+1.835%	25,061	+9.009%
2025-07-09	1.090000	1.150000	1.080000	1.090000	+1.869%	54,295	+11.009%
2025-07-08	1.070000	1.120000	1.060000	1.070000	-1.835%	35,009	+13.084%
2025-07-07	1.040000	1.169900	1.040000	1.090000	+2.830%	63,234	+11.009%
2025-07-03	1.010000	1.090000	1.010000	1.060000	+2.913%	30,384	+14.151%
2025-07-02	0.990000	1.100100	0.990000	1.030000	+5.102%	112,409	+17.476%
2025-07-01	1.230000	1.230000	0.980000	0.980000	-24.615%	230,065	+23.469%
2025-06-30	1.000000	1.300000	0.984000	1.300000	+38.298%	992,836	-6.923%
2025-06-27	0.950000	0.984000	0.932400	0.940000	-0.011%	8,237	+28.723%
2025-06-26	0.950000	0.983900	0.925000	0.940100	-4.071%	63,900	+28.710%
2025-06-25	1.000000	1.000000	0.940000	0.980000	+0.818%	26,062	+23.469%
2025-06-24	0.963000	1.010000	0.930000	0.972050	+4.815%	170,939	+24.479%
2025-06-23	0.933400	0.951700	0.880000	0.927400	-0.643%	174,617	+30.472%
2025-06-20	0.934000	0.979000	0.933400	0.933400	+0.011%	36,595	+29.634%
2025-06-18	0.831000	1.030000	0.821001	0.933300	+10.450%	277,168	+29.647%
2025-06-17	0.870000	0.879500	0.820400	0.845000	-0.518%	23,656	+43.195%
2025-06-16	0.820100	0.890000	0.820100	0.849400	+5.319%	41,280	+42.453%
2025-06-13	0.870001	0.889900	0.802000	0.806500	-6.221%	22,071	+50.031%
2025-06-12	0.874900	0.885000	0.855201	0.860000	-1.703%	7,045	+40.698%
2025-06-11	0.873400	0.898900	0.873400	0.874900	-2.670%	10,379	+38.302%
2025-06-10	0.860000	0.898900	0.860000	0.898899	+5.381%	22,593	+34.609%
2025-06-09	0.838400	0.899990	0.838400	0.853000	-3.941%	12,032	+41.852%
2025-06-06	0.837000	0.897600	0.828428	0.888000	+5.853%	32,586	+36.261%
2025-06-05	0.848900	0.848900	0.824500	0.838900	+1.734%	20,704	+44.237%
2025-06-04	0.830000	0.844200	0.824500	0.824601	-0.639%	21,361	+46.738%
2025-06-03	0.840000	0.848900	0.825000	0.829900	+0.266%	25,321	+45.801%
2025-06-02	0.830000	0.848900	0.790300	0.827700	-1.229%	22,789	+46.188%
2025-05-30	0.823300	0.838000	0.790400	0.838000	-0.274%	37,548	+44.391%
2025-05-29	0.840000	0.848900	0.840000	0.840300	-0.119%	14,276	+43.996%
2025-05-28	0.820000	0.841400	0.800000	0.841300	+5.163%	35,741	+43.825%
2025-05-27	0.900000	0.900000	0.767000	0.800000	-11.602%	190,613	+51.250%
2025-05-23	0.920000	0.920000	0.850000	0.905000	-2.688%	224,188	+33.702%
2025-05-22	0.900000	0.930100	0.900000	0.930000	+1.639%	1,038,466	+30.108%
2025-05-21	0.925500	0.939900	0.910000	0.915000	-3.481%	82,412	+32.240%
2025-05-20	0.980000	0.980000	0.920100	0.948000	+0.116%	10,116	+27.637%
2025-05-19	0.950000	0.990000	0.920701	0.946900	-0.137%	22,291	+27.785%
2025-05-16	0.950000	0.993200	0.920600	0.948200	-1.229%	28,590	+27.610%
2025-05-15	0.950000	0.998000	0.920000	0.960000	+1.053%	6,762	+26.042%
2025-05-14	0.961000	0.998000	0.925000	0.950000	+0.572%	25,020	+27.368%
2025-05-13	0.976800	0.980000	0.880700	0.944600	-1.604%	50,636	+28.097%
2025-05-12	1.000000	1.000000	0.940000	0.960000	0.000%	28,518	+26.042%
2025-05-09	1.020000	1.020000	0.950000	0.960000	-3.990%	23,491	+26.042%
2025-05-08	1.020000	1.020000	0.965050	0.999900	-0.210%	10,550	+21.012%
2025-05-07	1.030000	1.030000	0.955100	1.002000	+0.200%	17,888	+20.758%
2025-05-06	0.985000	1.020000	0.980000	1.000000	+1.523%	16,203	+21.000%
2025-05-05	1.000000	1.000000	0.947800	0.985000	-0.816%	8,926	+22.843%
2025-05-02	0.964950	0.994200	0.932000	0.993100	+2.923%	19,434	+21.841%
2025-05-01	0.980000	0.990000	0.920000	0.964900	+1.568%	18,353	+25.402%
2025-04-30	0.964900	0.975000	0.920000	0.950000	0.000%	11,804	+27.368%
2025-04-29	0.952500	0.980000	0.941348	0.950000	-0.011%	9,074	+27.368%
2025-04-28	0.950000	0.960400	0.927700	0.950100	+0.011%	15,305	+27.355%
2025-04-25	0.910000	0.970000	0.910000	0.950000	+4.123%	23,889	+27.368%
2025-04-24	0.920000	0.931542	0.900400	0.912382	-0.828%	21,150	+32.620%
2025-04-23	0.950000	0.999900	0.900000	0.920000	-2.718%	10,117	+31.522%
2025-04-22	0.920000	0.977400	0.910000	0.945700	+6.498%	35,893	+27.948%
2025-04-21	0.890000	0.986800	0.820000	0.888000	+2.069%	74,915	+36.261%
2025-04-17	0.790000	0.884700	0.790000	0.870000	+6.098%	37,616	+39.080%
2025-04-16	0.900000	0.900000	0.792000	0.820000	-2.381%	24,160	+47.561%
2025-04-15	0.834900	0.867650	0.800000	0.840000	+0.659%	10,770	+44.048%
2025-04-14	0.847000	0.886800	0.800000	0.834500	+0.421%	7,835	+44.997%
2025-04-11	0.830000	0.874999	0.770000	0.831000	+2.045%	30,910	+45.608%
2025-04-10	0.798000	0.829000	0.740200	0.814349	+4.310%	20,321	+48.585%
2025-04-09	0.751000	0.809900	0.725000	0.780700	+6.945%	45,738	+54.989%
2025-04-08	0.784300	0.818800	0.730000	0.730000	-3.694%	48,881	+65.753%
2025-04-07	0.822200	0.865099	0.700100	0.758000	-9.015%	92,766	+59.631%
2025-04-04	0.961400	0.961400	0.800800	0.833100	-9.357%	73,392	+45.241%
2025-04-03	0.976200	0.976200	0.889400	0.919100	-5.247%	21,957	+31.651%
2025-04-02	0.994400	0.994400	0.955200	0.970000	-2.010%	11,178	+24.742%
2025-04-01	0.960000	0.990000	0.920000	0.989900	-0.010%	50,764	+22.235%
2025-03-31	0.990000	1.030000	0.928000	0.990000	-3.883%	49,072	+22.222%
2025-03-28	0.990000	1.030000	0.913497	1.030000	+4.304%	113,799	+17.476%
2025-03-27	0.970000	0.989900	0.950000	0.987500	+2.865%	108,395	+22.532%
2025-03-26	0.940000	0.999600	0.938980	0.960000	+3.571%	59,821	+26.042%
2025-03-25	0.930000	0.939900	0.900000	0.926900	+1.913%	14,776	+30.543%
2025-03-24	0.906000	0.909500	0.880100	0.909500	+7.595%	29,261	+33.040%
2025-03-21	0.855000	0.881000	0.840000	0.845300	-3.680%	35,004	+43.144%
2025-03-20	0.869000	0.919101	0.840000	0.877600	+4.476%	39,791	+37.876%
2025-03-19	0.850000	0.899000	0.830000	0.840000	-1.188%	25,344	+44.048%
2025-03-18	0.880000	0.880000	0.825800	0.850100	-3.398%	21,404	+42.336%
2025-03-17	0.860000	0.894900	0.831000	0.880000	+2.326%	41,859	+37.500%
2025-03-14	0.879000	0.898800	0.826100	0.859999	+2.381%	18,896	+40.698%
2025-03-13	0.870000	0.870000	0.832000	0.840000	-2.326%	17,195	+44.048%
2025-03-12	0.815000	0.870000	0.815000	0.860001	+5.186%	30,514	+40.698%
2025-03-11	0.820200	0.862300	0.800000	0.817600	+0.938%	74,279	+47.994%
2025-03-10	0.890500	0.920000	0.810000	0.810000	-12.903%	82,916	+49.383%
2025-03-07	0.877400	0.930000	0.861000	0.930000	+7.876%	47,444	+30.108%
2025-03-06	0.860000	0.910000	0.860000	0.862100	-2.544%	28,339	+40.355%
2025-03-05	0.840000	0.915000	0.840000	0.884600	+4.071%	128,169	+36.785%
2025-03-04	0.889800	0.912149	0.820100	0.850000	-6.757%	85,852	+42.353%
2025-03-03	0.910000	0.935000	0.900000	0.911600	-0.372%	54,684	+32.734%
2025-02-28	1.000000	1.000000	0.890100	0.915000	-8.040%	130,918	+32.240%
2025-02-27	1.030000	1.050000	0.993200	0.995000	-2.451%	46,645	+21.608%
2025-02-26	0.975000	1.030000	0.975000	1.020000	+3.859%	72,809	+18.627%
2025-02-25	1.020000	1.030000	0.962400	0.982100	-5.567%	49,931	+23.205%
2025-02-24	1.030000	1.060000	0.970100	1.040000	+0.971%	86,731	+16.346%
2025-02-21	1.100000	1.140000	1.020100	1.030000	-5.505%	146,092	+17.476%
2025-02-20	1.180000	1.180000	1.080000	1.090000	-0.909%	70,775	+11.009%
2025-02-19	1.150000	1.175000	1.070000	1.100000	-5.172%	98,449	+10.000%
2025-02-18	1.070000	1.200000	1.060700	1.160000	+9.434%	367,741	+4.310%
2025-02-14	1.200000	1.200000	1.030000	1.060000	-8.621%	235,482	+14.151%
2025-02-13	1.230000	1.310000	1.150000	1.160000	-4.132%	522,128	+4.310%
2025-02-12	1.030000	1.220000	1.030000	1.210000	+24.742%	773,006	0.000%
2025-02-11	1.030000	1.050000	0.960000	0.970000	+2.052%	293,666	+24.742%
2025-02-10	1.020000	1.020000	0.932400	0.950500	-6.814%	148,390	+27.301%
2025-02-07	1.030000	1.070000	0.953200	1.020000	+2.000%	299,302	+18.627%
2025-02-06	0.930000	1.040000	0.910000	1.000000	+10.668%	409,010	+21.000%
2025-02-05	0.883500	0.921200	0.883500	0.903600	+2.275%	191,979	+33.909%
2025-02-04	0.882600	0.910000	0.882600	0.883500	+0.102%	100,483	+36.955%
2025-02-03	0.850000	0.900000	0.840000	0.882600	+0.869%	209,310	+37.095%
2025-01-31	0.860000	0.900000	0.850401	0.875000	-0.228%	436,797	+38.286%
2025-01-30	0.890000	0.929900	0.830000	0.877000	+1.799%	198,002	+37.970%
2025-01-29	0.939000	0.939000	0.830000	0.861500	-3.289%	207,935	+40.453%
2025-01-28	0.940000	0.940000	0.880000	0.890800	-5.935%	75,419	+35.833%
2025-01-27	0.900000	0.950000	0.878101	0.947000	+4.989%	235,372	+27.772%
2025-01-24	0.870000	0.935000	0.850201	0.902000	+5.633%	196,678	+34.146%

.dark-mode .H3CXR6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H3CXR6{ color: #333333; background-color: white; border: 2px solid #333333; }AEIAlset Inc. Common Stock (TX)stock NASDAQ

AEI
Alset Inc. Common Stock (TX)
stock NASDAQ