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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.03$1.0377,800——
2023-12-28$0.91$0.9152,500——
2023-12-27$0.90$0.9070,000——
2023-12-26$0.92$0.9248,900——
2023-12-22$0.83$0.8398,600——
2023-12-21$0.76$0.7636,600——
2023-12-20$0.84$0.8469,800——
2023-12-19$0.83$0.8351,100——
2023-12-18$0.76$0.7650,300——
2023-12-15$0.82$0.8264,000——
2023-12-14$0.81$0.8175,700——
2023-12-13$0.80$0.80119,400——
2023-12-12$0.75$0.75105,600——
2023-12-11$0.82$0.82107,900——
2023-12-08$0.96$0.9644,600——
2023-12-07$1.00$1.0035,700——
2023-12-06$1.07$1.0741,100——
2023-12-05$1.14$1.1432,500——
2023-12-04$1.18$1.1811,000——
2023-12-01$1.20$1.207,200——
2023-11-30$1.17$1.177,300——
2023-11-29$1.15$1.1514,600——
2023-11-28$1.14$1.1417,500——
2023-11-27$1.20$1.2024,000——
2023-11-24$1.20$1.204,400——
2023-11-22$1.19$1.1918,400——
2023-11-21$1.23$1.2328,400——
2023-11-20$1.30$1.3015,700——
2023-11-17$1.35$1.3538,000——
2023-11-16$1.35$1.35375,500——
2023-11-15$1.32$1.327,800——
2023-11-14$1.28$1.2824,500——
2023-11-13$1.22$1.229,600——
2023-11-10$1.20$1.2031,300——
2023-11-09$1.26$1.268,100——
2023-11-08$1.28$1.281,400——
2023-11-07$1.28$1.284,000——
2023-11-06$1.29$1.296,600——
2023-11-03$1.32$1.323,800——
2023-11-02$1.32$1.325,600——
2023-11-01$1.30$1.307,700——
2023-10-31$1.30$1.3020,800——
2023-10-30$1.31$1.3111,700——
2023-10-27$1.30$1.303,500——
2023-10-26$1.32$1.325,100——
2023-10-25$1.34$1.345,700——
2023-10-24$1.28$1.288,200——
2023-10-23$1.22$1.2211,300——
2023-10-20$1.24$1.2410,000——
2023-10-19$1.23$1.2315,800——
2023-10-18$1.24$1.244,500——
2023-10-17$1.26$1.266,700——
2023-10-16$1.25$1.2510,300——
2023-10-13$1.26$1.267,100——
2023-10-12$1.23$1.233,800——
2023-10-11$1.28$1.283,300——
2023-10-10$1.29$1.292,200——
2023-10-09$1.26$1.2616,600——
2023-10-06$1.30$1.302,000——
2023-10-05$1.29$1.294,800——
2023-10-04$1.32$1.321,500——
2023-10-03$1.35$1.3516,300——
2023-10-02$1.34$1.347,500——
2023-09-29$1.32$1.327,400——
2023-09-28$1.38$1.385,500——
2023-09-27$1.39$1.393,000——
2023-09-26$1.40$1.4016,400——
2023-09-25$1.38$1.382,800——
2023-09-22$1.41$1.418,600——
2023-09-21$1.38$1.386,400——
2023-09-20$1.45$1.455,400——
2023-09-19$1.41$1.413,700——
2023-09-18$1.44$1.445,300——
2023-09-15$1.47$1.4724,000——
2023-09-14$1.35$1.354,200——
2023-09-13$1.35$1.3524,400——
2023-09-12$1.33$1.337,700——
2023-09-11$1.42$1.424,700——
2023-09-08$1.39$1.396,600——
2023-09-07$1.38$1.385,000——
2023-09-06$1.40$1.4022,600——
2023-09-05$1.38$1.385,700——
2023-09-01$1.40$1.404,500——
2023-08-31$1.39$1.398,200——
2023-08-30$1.36$1.366,400——
2023-08-29$1.31$1.314,800——
2023-08-28$1.31$1.313,100——
2023-08-25$1.31$1.3116,800——
2023-08-24$1.35$1.3516,700——
2023-08-23$1.31$1.3111,100——
2023-08-22$1.29$1.2937,900——
2023-08-21$1.39$1.3921,700——
2023-08-18$1.36$1.364,400——
2023-08-17$1.32$1.325,400——
2023-08-16$1.32$1.3231,200——
2023-08-15$1.36$1.3611,600——
2023-08-14$1.33$1.3380,500——
2023-08-11$1.44$1.4429,400——
2023-08-10$1.48$1.487,700——
2023-08-09$1.49$1.498,400——
2023-08-08$1.49$1.4914,600——
2023-08-07$1.53$1.5318,200——
2023-08-04$1.59$1.5910,300——
2023-08-03$1.60$1.6024,500——
2023-08-02$1.66$1.6630,300——
2023-08-01$1.69$1.6912,200——
2023-07-31$1.71$1.7116,000——
2023-07-28$1.73$1.7321,000——
2023-07-27$1.72$1.723,900——
2023-07-26$1.75$1.758,900——
2023-07-25$1.70$1.704,800——
2023-07-24$1.72$1.7212,500——
2023-07-21$1.70$1.7036,600——
2023-07-20$1.67$1.6781,500——
2023-07-19$1.93$1.9310,500——
2023-07-18$1.97$1.9715,800——
2023-07-17$1.95$1.9537,900——
2023-07-14$1.90$1.9055,700——
2023-07-13$1.99$1.99188,100——
2023-07-12$1.77$1.7724,800——
2023-07-11$1.70$1.7028,000——
2023-07-10$1.69$1.699,200——
2023-07-07$1.71$1.7116,200——
2023-07-06$1.64$1.6415,800——
2023-07-05$1.74$1.7424,500——
2023-07-03$1.68$1.6823,500——
2023-06-30$1.55$1.5559,600——
2023-06-29$1.72$1.7287,900——
2023-06-28$1.63$1.6342,300——
2023-06-27$1.55$1.5515,300——
2023-06-26$1.49$1.4921,300——
2023-06-23$1.45$1.4519,900——
2023-06-22$1.46$1.4643,900——
2023-06-21$1.55$1.5543,100——
2023-06-20$1.53$1.5323,400——
2023-06-16$1.64$1.6418,000——
2023-06-15$1.68$1.6810,000——
2023-06-14$1.66$1.6621,400——
2023-06-13$1.68$1.6816,900——
2023-06-12$1.71$1.7112,400——
2023-06-09$1.70$1.7043,600——
2023-06-08$1.74$1.7420,400——
2023-06-07$1.75$1.7512,800——
2023-06-06$1.76$1.7646,800——
2023-06-05$1.81$1.8119,500——
2023-06-02$1.84$1.84191,400——
2023-06-01$1.76$1.76110,800——
2023-05-31$2.00$2.00316,100——
2023-05-30$1.84$1.84304,500——
2023-05-26$1.39$1.3937,100——
2023-05-25$1.41$1.4137,000——
2023-05-24$1.58$1.5814,400——
2023-05-23$1.55$1.5519,900——
2023-05-22$1.61$1.6151,500——
2023-05-19$1.53$1.5333,300——
2023-05-18$1.41$1.418,900——
2023-05-17$1.40$1.4015,600——
2023-05-16$1.39$1.3923,300——
2023-05-15$1.41$1.4122,300——
2023-05-12$1.40$1.4052,900——
2023-05-11$1.55$1.5516,600——
2023-05-10$1.58$1.5879,500——
2023-05-09$1.54$1.5418,300——
2023-05-08$1.55$1.5541,000——
2023-05-05$1.52$1.5251,600——
2023-05-04$1.52$1.52171,900——
2023-05-03$1.61$1.61608,800——
2023-05-02$1.53$1.5338,900——
2023-05-01$1.57$1.57227,900——
2023-04-28$1.50$1.5073,800——
2023-04-27$1.34$1.3426,500——
2023-04-26$1.34$1.3415,400——
2023-04-25$1.36$1.3613,900——
2023-04-24$1.41$1.418,700——
2023-04-21$1.44$1.446,400——
2023-04-20$1.43$1.4322,900——
2023-04-19$1.45$1.4549,600——
2023-04-18$1.39$1.3928,600——
2023-04-17$1.42$1.4232,800——
2023-04-14$1.41$1.4114,000——
2023-04-13$1.42$1.4230,300——
2023-04-12$1.36$1.3611,700——
2023-04-11$1.44$1.4411,200——
2023-04-10$1.36$1.3625,900——
2023-04-06$1.43$1.4311,600——
2023-04-05$1.44$1.4420,100——
2023-04-04$1.47$1.4718,500——
2023-04-03$1.56$1.568,300——
2023-03-31$1.59$1.5923,200——
2023-03-30$1.52$1.5212,800——
2023-03-29$1.53$1.539,100——
2023-03-28$1.52$1.5224,000——
2023-03-27$1.58$1.5826,100——
2023-03-24$1.58$1.586,600——
2023-03-23$1.58$1.5810,400——
2023-03-22$1.60$1.6024,100——
2023-03-21$1.60$1.6018,500——
2023-03-20$1.47$1.4734,000——
2023-03-17$1.48$1.4855,700——
2023-03-16$1.54$1.5441,700——
2023-03-15$1.54$1.5432,500——
2023-03-14$1.57$1.5729,000——
2023-03-13$1.62$1.6275,300——
2023-03-10$1.59$1.5960,400——
2023-03-09$1.64$1.6430,000——
2023-03-08$1.67$1.6756,100——
2023-03-07$1.68$1.6857,400——
2023-03-06$1.74$1.74101,100——
2023-03-03$1.84$1.8438,100——
2023-03-02$1.86$1.8645,900——
2023-03-01$1.92$1.9230,400——
2023-02-28$2.00$2.0039,900——
2023-02-27$2.04$2.0419,600——
2023-02-24$2.05$2.0540,900——
2023-02-23$2.06$2.0623,000——
2023-02-22$2.04$2.0463,000——
2023-02-21$1.99$1.9995,800——
2023-02-17$2.05$2.0582,800——
2023-02-16$1.99$1.9943,800——
2023-02-15$1.99$1.9950,000——
2023-02-14$1.94$1.9482,700——
2023-02-13$1.98$1.9874,700——
2023-02-10$2.01$2.01220,400——
2023-02-09$1.95$1.95359,900——
2023-02-08$2.01$2.01200,200——
2023-02-07$2.12$2.12136,400——
2023-02-06$2.10$2.101,039,900——
2023-02-03$3.10$3.1080,900——
2023-02-02$3.12$3.1220,800——
2023-02-01$3.10$3.109,600——
2023-01-31$3.09$3.0928,300——
2023-01-30$3.07$3.072,800——
2023-01-27$3.12$3.1219,000——
2023-01-26$3.13$3.1313,200——
2023-01-25$3.12$3.1232,800——
2023-01-24$3.14$3.1425,800——
2023-01-23$2.92$2.9234,200——
2023-01-20$2.86$2.8615,500——
2023-01-19$2.78$2.7816,600——
2023-01-18$2.85$2.8530,700——
2023-01-17$3.04$3.0421,800——
2023-01-13$2.97$2.9757,700——
2023-01-12$2.88$2.8825,900——
2023-01-11$2.87$2.8743,100——
2023-01-10$2.74$2.7414,500——
2023-01-09$2.66$2.6666,400——
2023-01-06$2.59$2.5931,600——
2023-01-05$2.58$2.5828,800——
2023-01-04$2.72$2.7264,000——
2023-01-03$2.66$2.66189,600——