Skip to main content
AEI logo

Alset Inc.

AEINASDAQReal EstateReal Estate - Development

$0.65Today:- (-)1Y −73.67%

As of Oct 15, 2026 close

Market cap
$25.09M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.64$3.98
Volume (live)
-
Avg. volume (3M)
42.03K

Alset (AEI) Historical Stock Prices

Analyze Alset (AEI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Alset (AEI) Interactive Price Chart

Interactive historical price chart showing Alset stock price movements and trends across multiple time periods.

Loading chart...

AEI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
AEI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 20260.650.690.600.650.652.21K
Oct 14, 20260.680.680.640.660.6625.35K
Oct 13, 20260.700.740.690.710.7126.59K
Oct 12, 20260.680.710.680.710.716.02K
Oct 9, 20260.730.730.680.700.709.85K
Oct 8, 20260.660.700.660.690.699.88K
Oct 7, 20260.660.690.650.650.6524.08K
Oct 6, 20260.660.710.660.680.6812.46K
Oct 5, 20260.730.760.650.700.7015.85K
Oct 2, 20260.750.800.730.740.7428.03K
Oct 1, 20260.750.800.720.750.7549.70K
Sep 30, 20260.780.800.760.760.769.71K
Sep 29, 20260.790.810.760.800.8022.76K
Sep 28, 20260.800.830.780.780.789.12K
Sep 25, 20260.770.790.770.780.7815.12K
Sep 24, 20260.780.830.750.750.7515.53K
Sep 23, 20260.820.830.770.770.7711.34K
Sep 22, 20260.820.850.810.830.8350.98K
Sep 21, 20260.860.860.810.830.8326.48K
Sep 18, 20260.960.960.810.810.81629.59K
Sep 17, 20260.961.000.950.970.9716.56K
Sep 16, 20261.091.090.960.960.9656.04K
Sep 15, 20261.011.081.011.071.0716.36K
Sep 14, 20261.121.121.001.011.0143.89K
Sep 11, 20261.161.161.111.111.1110.26K
Sep 10, 20261.241.241.101.141.1438.22K
Sep 9, 20261.261.341.231.231.2320.79K
Sep 8, 20261.411.421.251.251.2542.63K
Sep 4, 20261.431.461.401.411.417.89K
Sep 3, 20261.381.401.371.401.407.60K
Sep 2, 20261.421.421.351.351.3510.34K
Sep 1, 20261.401.481.401.401.4012.06K
Aug 31, 20261.411.481.411.421.4211.85K
Aug 28, 20261.451.481.421.421.429.10K
Aug 27, 20261.521.521.441.471.4721.19K
Aug 26, 20261.531.541.501.521.5212.44K
Aug 25, 20261.601.721.481.591.5927.90K
Aug 24, 20261.421.751.421.571.5783.42K
Aug 21, 20261.561.621.461.461.4621.70K
Aug 20, 20261.701.731.501.571.5738.63K
Aug 19, 20261.831.841.641.641.6494.18K
Aug 18, 20261.771.801.631.791.79405.12K
Aug 17, 20261.311.541.291.501.50273.68K
Aug 14, 20261.181.371.181.341.3419.97K
Aug 13, 20261.091.201.091.171.1730.64K
Aug 12, 20261.121.171.061.121.123.25K
Aug 11, 20261.031.031.031.031.033.42K
Aug 10, 20261.121.141.051.071.076.08K
Aug 7, 20261.121.221.111.181.189.08K
Aug 6, 20261.141.241.111.241.2411.50K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.