NASDAQ:AEI | Historical Stock Price | Alset Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-11-25 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.45$1.90$7.92$33.10$138.25$577.502020-11-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$1.4374
2026-09-03———$1.42139
2026-09-02———$1.4289
2026-09-01———$1.45562
2026-08-31———$1.43181
2026-08-27$1.47$1.4721,200$1.45113
2026-08-26$1.52$1.5212,300$1.51685
2026-08-25$1.59$1.5927,900$1.54108
2026-08-24$1.57$1.5783,400$1.52798
2026-08-21$1.46$1.4621,600$1.4930
2026-08-20$1.57$1.5738,600——
2026-08-19$1.64$1.6494,200$1.65135
2026-08-18$1.79$1.79405,100$1.713,298
2026-08-17$1.50$1.50273,700$1.322,784
2026-08-14$1.34$1.3420,000——
2026-08-13$1.17$1.1730,600$1.11100
2026-08-12$1.12$1.123,200——
2026-08-11$1.03$1.033,400——
2026-08-10$1.07$1.076,100$1.1017
2026-08-07$1.18$1.189,100——
2026-08-06$1.24$1.2411,400——
2026-08-05$1.09$1.092,100——
2026-08-04$1.09$1.0924,100$1.20278
2026-08-03$1.05$1.0513,300$1.072
2026-07-31$1.02$1.028,000$1.06147
2026-07-30$1.06$1.064,600$1.052
2026-07-29$1.05$1.0510,000$1.073
2026-07-28$1.04$1.049,100$1.05101
2026-07-27$1.05$1.055,800$1.071
2026-07-24$1.09$1.094,500——
2026-07-23$1.08$1.087,700$1.1414
2026-07-22$1.10$1.1019,800$1.222
2026-07-21$1.14$1.143,900$1.1921
2026-07-20$1.14$1.1410,700$1.156
2026-07-17$1.19$1.199,700——
2026-07-16$1.19$1.1910,200——
2026-07-15$1.24$1.249,000——
2026-07-14$1.21$1.2115,300——
2026-07-13$1.27$1.2712,300——
2026-07-10$1.21$1.2120,500——
2026-07-09$1.29$1.2916,100——
2026-07-08$1.29$1.2927,800——
2026-07-07$1.33$1.3315,700——
2026-07-06$1.42$1.4234,100——
2026-07-02$1.34$1.3416,700——
2026-07-01$1.48$1.4813,900——
2026-06-30$1.44$1.4421,800——
2026-06-29$1.40$1.4016,700——
2026-06-26$1.38$1.3836,000——
2026-06-25$1.25$1.2535,100——
2026-06-24$1.29$1.2930,700——
2026-06-23$1.28$1.2821,100——
2026-06-22$1.34$1.34116,200——
2026-06-18$1.24$1.2434,900——
2026-06-17$1.37$1.3716,800——
2026-06-16$1.39$1.3913,800——
2026-06-15$1.48$1.4817,100——
2026-06-12$1.39$1.3912,000——
2026-06-11$1.34$1.345,100——
2026-06-10$1.34$1.3416,200——
2026-06-09$1.33$1.3326,800——
2026-06-08$1.35$1.358,200——
2026-06-05$1.36$1.3612,600——
2026-06-04$1.46$1.4614,100——
2026-06-03$1.40$1.4025,400——
2026-06-02$1.51$1.5121,900——
2026-06-01$1.56$1.5615,900——
2026-05-29$1.56$1.567,800——
2026-05-28$1.66$1.665,200——
2026-05-27$1.67$1.6714,900——
2026-05-26$1.55$1.5512,200——
2026-05-22$1.58$1.5811,300——
2026-05-21$1.56$1.5612,500——
2026-05-20$1.64$1.6412,900——
2026-05-19$1.60$1.6014,000——
2026-05-18$1.64$1.647,500——
2026-05-15$1.77$1.7716,400——
2026-05-14$1.82$1.827,000——
2026-05-13$1.80$1.8010,800——
2026-05-12$1.89$1.8916,200——
2026-05-11$1.88$1.8827,200——
2026-05-08$1.83$1.8333,600——
2026-05-07$1.61$1.6111,300——
2026-05-06$1.61$1.6119,700——
2026-05-05$1.61$1.618,900——
2026-05-04$1.50$1.5020,800——
2026-05-01$1.51$1.519,000——
2026-04-30$1.51$1.5111,400——
2026-04-29$1.55$1.552,500——
2026-04-28$1.50$1.507,200——
2026-04-27$1.49$1.497,900——
2026-04-24$1.59$1.595,800——
2026-04-23$1.69$1.699,100——
2026-04-22$1.68$1.685,500——
2026-04-21$1.79$1.7910,000——
2026-04-20$1.79$1.798,100——
2026-04-17$1.76$1.7610,600——
2026-04-16$1.82$1.828,900——
2026-04-15$1.75$1.757,500——
2026-04-14$1.75$1.755,700——
2026-04-13$1.80$1.808,900——
2026-04-10$1.80$1.809,300——
2026-04-09$1.76$1.768,400——
2026-04-08$1.88$1.8828,400——
2026-04-07$1.96$1.9623,800——
2026-04-06$1.85$1.859,000——
2026-04-02$1.75$1.755,100——
2026-04-01$1.76$1.768,600——
2026-03-31$1.84$1.849,500——
2026-03-30$1.64$1.6415,900——
2026-03-27$1.78$1.7816,500——
2026-03-26$1.81$1.816,800——
2026-03-25$1.82$1.824,300——
2026-03-24$1.89$1.8919,300——
2026-03-23$1.95$1.9520,300——
2026-03-20$1.89$1.8920,900——
2026-03-19$1.86$1.869,600——
2026-03-18$1.85$1.8533,100——
2026-03-17$1.95$1.95145,700——
2026-03-16$1.65$1.6514,500——
2026-03-13$1.62$1.629,700——
2026-03-12$1.67$1.6713,900——
2026-03-11$1.83$1.834,600——
2026-03-10$1.77$1.7713,400——
2026-03-09$1.74$1.7426,200——
2026-03-06$1.55$1.5516,300——
2026-03-05$1.69$1.6910,600——
2026-03-04$1.82$1.8215,300——
2026-03-03$1.91$1.9118,600——
2026-03-02$2.11$2.1113,200——
2026-02-27$2.19$2.198,400——
2026-02-26$2.23$2.233,800——
2026-02-25$2.32$2.328,000——
2026-02-24$2.27$2.276,700——
2026-02-23$2.22$2.2243,000——
2026-02-20$2.40$2.405,900——
2026-02-19$2.42$2.426,600——
2026-02-18$2.52$2.529,400——
2026-02-17$2.45$2.4534,800——
2026-02-13$2.32$2.3222,400——
2026-02-12$2.48$2.4818,200——
2026-02-11$2.51$2.5111,300——
2026-02-10$2.54$2.5430,100——
2026-02-09$2.68$2.6825,100——
2026-02-06$2.82$2.8227,200——
2026-02-05$2.66$2.6685,400——
2026-02-04$2.44$2.4457,800——
2026-02-03$2.74$2.7429,600——
2026-02-02$2.99$2.9932,600——
2026-01-30$3.07$3.0718,300——
2026-01-29$3.20$3.2031,000——
2026-01-28$3.54$3.5427,900——
2026-01-27$3.48$3.4865,000——
2026-01-26$3.00$3.0010,300——
2026-01-23$2.91$2.9110,600——
2026-01-22$3.02$3.028,500——
2026-01-21$2.89$2.8920,600——
2026-01-20$2.95$2.9520,800——
2026-01-16$3.12$3.129,000——
2026-01-15$3.07$3.0727,900——
2026-01-14$2.95$2.9552,600——
2026-01-13$3.19$3.1915,100——
2026-01-12$3.12$3.1235,700——
2026-01-09$3.24$3.2433,800——
2026-01-08$3.18$3.1888,700——
2026-01-07$3.81$3.8192,600——
2026-01-06$3.41$3.4127,500——
2026-01-05$3.37$3.3757,400——
2026-01-02$3.41$3.41103,800——