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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	1.21	1.18	1.18	1.22	1.16	30,600
August 14, 2025	1.19	1.18	1.18	1.19	1.17	10,269
August 13, 2025	1.14	1.2	1.2	1.23	1.14	38,100
August 12, 2025	1.15	1.16	1.16	1.21	1.13	48,537
August 11, 2025	1.15	1.15	1.15	1.2	1.13	22,300
August 08, 2025	1.19	1.17	1.17	1.19	1.15	22,432
August 07, 2025	1.2	1.17	1.17	1.23	1.14	18,624
August 06, 2025	1.15	1.2	1.2	1.21	1.14	35,517
August 05, 2025	1.18	1.19	1.19	1.22	1.17	13,770
August 04, 2025	1.18	1.18	1.18	1.2	1.17	8,585
August 01, 2025	1.24	1.16	1.16	1.27	1.13	102,550
July 31, 2025	1.23	1.21	1.21	1.32	1.21	28,454
July 30, 2025	1.3	1.25	1.25	1.38	1.21	122,403
July 29, 2025	1.49	1.34	1.34	1.49	1.31	54,800
July 28, 2025	1.4	1.43	1.43	1.49	1.4	64,200
July 25, 2025	1.5	1.42	1.42	1.59	1.41	76,232
July 24, 2025	1.41	1.52	1.52	1.62	1.36	242,499
July 23, 2025	1.28	1.39	1.39	1.4	1.28	217,409
July 22, 2025	1.27	1.24	1.24	1.27	1.17	144,533
July 21, 2025	1.22	1.26	1.26	1.32	1.22	54,344
July 18, 2025	1.33	1.25	1.25	1.38	1.2	140,155
July 17, 2025	1.35	1.34	1.34	1.37	1.28	88,133
July 16, 2025	1.24	1.35	1.35	1.38	1.23	239,136
July 15, 2025	1.06	1.22	1.22	1.27	1.03	551,128
July 14, 2025	1.07	1.07	1.07	1.1	1.07	12,200
July 11, 2025	1.11	1.11	1.11	1.13	1.09	14,863
July 10, 2025	1.06	1.11	1.11	1.14	1.05	25,061
July 09, 2025	1.09	1.09	1.09	1.15	1.08	54,300
July 08, 2025	1.07	1.07	1.07	1.12	1.06	35,009
July 07, 2025	1.04	1.09	1.09	1.17	1.04	63,171
July 03, 2025	1.01	1.06	1.06	1.09	1.01	30,400
July 02, 2025	0.99	1.03	1.03	1.1	0.99	112,409
July 01, 2025	1.23	0.98	0.98	1.23	0.98	230,065
June 30, 2025	1	1.3	1.3	1.3	0.98	992,836
June 27, 2025	0.95	0.94	0.94	0.98	0.93	8,237
June 26, 2025	0.95	0.94	0.94	0.98	0.93	63,900
June 25, 2025	1	0.98	0.98	1	0.94	26,062
June 24, 2025	0.96	0.97	0.97	1.01	0.93	170,939
June 23, 2025	0.93	0.93	0.93	0.95	0.88	174,617
June 20, 2025	0.93	0.93	0.93	0.98	0.93	36,595
June 18, 2025	0.83	0.93	0.93	1.03	0.82	277,168
June 17, 2025	0.87	0.85	0.85	0.88	0.82	23,656
June 16, 2025	0.82	0.85	0.85	0.89	0.82	41,280
June 13, 2025	0.87	0.81	0.81	0.89	0.8	22,071
June 12, 2025	0.87	0.86	0.86	0.89	0.86	7,045
June 11, 2025	0.87	0.87	0.87	0.9	0.87	10,379
June 10, 2025	0.86	0.9	0.9	0.9	0.86	22,593
June 09, 2025	0.84	0.85	0.85	0.9	0.84	12,032
June 06, 2025	0.84	0.89	0.89	0.9	0.83	32,600
June 05, 2025	0.85	0.84	0.84	0.85	0.82	20,704
June 04, 2025	0.83	0.82	0.82	0.84	0.82	21,400
June 03, 2025	0.84	0.83	0.83	0.85	0.83	25,062
June 02, 2025	0.83	0.83	0.83	0.85	0.79	22,800
May 30, 2025	0.82	0.84	0.84	0.84	0.79	37,548
May 29, 2025	0.84	0.84	0.84	0.85	0.84	14,276
May 28, 2025	0.82	0.84	0.84	0.84	0.8	35,741
May 27, 2025	0.9	0.8	0.8	0.9	0.77	190,795
May 23, 2025	0.92	0.91	0.91	0.92	0.85	223,449
May 22, 2025	0.9	0.93	0.93	0.93	0.9	1.04M
May 21, 2025	0.93	0.92	0.92	0.94	0.91	82,277

Alset EHome International Inc. (AEI) NASDAQ