Alset EHome International Inc. - AEI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2025	0.87	0.84	0.84	0.87	0.83	16,125
March 12, 2025	0.82	0.86	0.86	0.87	0.82	29,980
March 11, 2025	0.82	0.82	0.82	0.86	0.8	74,300
March 10, 2025	0.89	0.81	0.81	0.92	0.81	82,916
March 07, 2025	0.88	0.93	0.93	0.93	0.86	46,397
March 06, 2025	0.86	0.86	0.86	0.91	0.86	28,339
March 05, 2025	0.84	0.88	0.88	0.92	0.84	128,169
March 04, 2025	0.89	0.85	0.85	0.91	0.82	85,840
March 03, 2025	0.91	0.91	0.91	0.94	0.9	54,700
February 28, 2025	1	0.92	0.92	1	0.89	126,562
February 27, 2025	1.03	1	1	1.05	0.99	46,645
February 26, 2025	0.98	1.02	1.02	1.03	0.98	72,809
February 25, 2025	1.02	0.98	0.98	1.03	0.96	49,931
February 24, 2025	1.03	1.04	1.04	1.06	0.97	86,738
February 21, 2025	1.1	1.03	1.03	1.14	1.02	146,092
February 20, 2025	1.18	1.09	1.09	1.18	1.08	70,775
February 19, 2025	1.15	1.1	1.1	1.18	1.07	97,854
February 18, 2025	1.07	1.16	1.16	1.2	1.06	367,741
February 14, 2025	1.2	1.06	1.06	1.2	1.03	229,322
February 13, 2025	1.23	1.16	1.16	1.31	1.15	522,128
February 12, 2025	1.03	1.21	1.21	1.22	1.03	773,006
February 11, 2025	1.03	0.97	0.97	1.05	0.96	293,700
February 10, 2025	1.02	0.95	0.95	1.02	0.93	148,400
February 07, 2025	1.03	1.02	1.02	1.07	0.95	299,302
February 06, 2025	0.93	1	1	1.04	0.91	409,010
February 05, 2025	0.88	0.9	0.9	0.92	0.88	191,979
February 04, 2025	0.88	0.88	0.88	0.91	0.88	100,500
February 03, 2025	0.85	0.88	0.88	0.9	0.84	209,310
January 31, 2025	0.86	0.88	0.88	0.9	0.85	436,800
January 30, 2025	0.89	0.88	0.88	0.93	0.83	198,002
January 29, 2025	0.94	0.86	0.86	0.94	0.83	207,935
January 28, 2025	0.94	0.89	0.89	0.94	0.88	75,419
January 27, 2025	0.9	0.95	0.95	0.95	0.88	235,400
January 24, 2025	0.87	0.9	0.9	0.94	0.85	196,678
January 23, 2025	0.86	0.85	0.85	0.87	0.82	89,204
January 22, 2025	0.83	0.85	0.85	0.86	0.81	243,000
January 21, 2025	0.85	0.83	0.83	0.86	0.77	112,181
January 17, 2025	0.83	0.82	0.82	0.87	0.75	583,900
January 16, 2025	0.91	0.85	0.85	0.91	0.82	82,600
January 15, 2025	0.89	0.88	0.88	0.92	0.83	239,900
January 14, 2025	0.87	0.88	0.88	0.89	0.85	161,188
January 13, 2025	0.92	0.85	0.85	0.92	0.83	253,034
January 10, 2025	0.93	0.93	0.93	0.96	0.9	183,800
January 08, 2025	1	0.93	0.93	1.03	0.92	261,307
January 07, 2025	1.12	1	1	1.12	0.97	505,846
January 06, 2025	1.21	1.1	1.1	1.27	1.1	732,325
January 03, 2025	1.35	1.18	1.18	1.35	1.01	2.18M
January 02, 2025	2.06	1.38	1.38	2.61	1.12	46.87M
December 31, 2024	1.09	1.02	1.02	1.17	0.96	1.96M
December 30, 2024	0.86	1.26	1.26	1.65	0.86	1.22M
December 27, 2024	0.86	0.84	0.84	0.91	0.81	87,000
December 26, 2024	0.91	0.92	0.92	0.94	0.9	16,412
December 24, 2024	0.95	0.91	0.91	0.96	0.89	22,100
December 23, 2024	0.96	0.93	0.93	0.98	0.92	69,242
December 20, 2024	0.98	1	1	1.03	0.92	45,172
December 19, 2024	0.95	0.96	0.96	0.99	0.92	29,614
December 18, 2024	0.92	0.93	0.93	0.97	0.88	57,235
December 17, 2024	0.95	0.93	0.93	0.96	0.86	123,402
December 16, 2024	1.13	1.08	1.08	1.17	1.04	529,335
December 13, 2024	1.16	1.12	1.12	1.2	1.05	44,600

Alset EHome International Inc. (AEI) NASDAQ