MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AEI — Alset Inc. Common Stock (TX)
NasdaqAlset Inc. Common Stock (TX)
$0.75
-0.01(-0.94%)
- O
- 0.75
- H
- 0.80
- L
- 0.73
- V
- 49.7K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$0.75
Period Return-15.3%
Period High$4.55
Period Low$0.73
Avg Daily Volume138.4K
Total Trading Days365
AEI — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $0.75 | $0.80 | $0.73 | $0.75 | $-0.01 | -0.94% | 49,697 | $0.76 | $0.73 $0.80 |
| Sep 30, 2026 | $0.78 | $0.80 | $0.76 | $0.76 | $-0.04 | -4.60% | 9,725 | $0.78 | $0.76 $0.80 |
| Sep 29, 2026 | $0.79 | $0.81 | $0.76 | $0.80 | +$0.02 | +2.08% | 22,778 | $0.80 | $0.76 $0.81 |
| Sep 28, 2026 | $0.80 | $0.83 | $0.78 | $0.78 | $-0.00 | -0.60% | 9,119 | $0.80 | $0.78 $0.83 |
| Sep 25, 2026 | $0.77 | $0.79 | $0.77 | $0.78 | +$0.03 | +4.09% | 17,718 | $0.78 | $0.77 $0.79 |
| Sep 24, 2026 | $0.78 | $0.83 | $0.75 | $0.75 | $-0.02 | -2.60% | 15,650 | $0.78 | $0.75 $0.83 |
| Sep 23, 2026 | $0.82 | $0.83 | $0.77 | $0.77 | $-0.05 | -6.45% | 11,348 | $0.81 | $0.77 $0.83 |
| Sep 22, 2026 | $0.82 | $0.85 | $0.82 | $0.83 | $-0.00 | -0.37% | 50,978 | $0.83 | $0.82 $0.85 |
| Sep 21, 2026 | $0.86 | $0.86 | $0.82 | $0.83 | +$0.02 | +2.29% | 26,483 | $0.83 | $0.82 $0.86 |
| Sep 18, 2026 | $0.96 | $0.96 | $0.81 | $0.81 | $-0.16 | -16.44% | 630,231 | $0.82 | $0.81 $0.96 |
| Sep 17, 2026 | $0.97 | $1.00 | $0.95 | $0.97 | +$0.01 | +1.15% | 16,568 | $0.97 | $0.95 $1.00 |
| Sep 16, 2026 | $1.09 | $1.09 | $0.96 | $0.96 | $-0.11 | -10.56% | 56,054 | $1.00 | $0.96 $1.09 |
| Sep 15, 2026 | $1.01 | $1.08 | $1.01 | $1.07 | +$0.06 | +6.28% | 13,640 | $1.06 | $1.01 $1.08 |
| Sep 14, 2026 | $1.12 | $1.12 | $1.00 | $1.01 | $-0.11 | -9.42% | 42,745 | $1.03 | $1.00 $1.12 |
| Sep 11, 2026 | $1.16 | $1.16 | $1.11 | $1.12 | $-0.03 | -2.19% | 10,261 | $1.12 | $1.11 $1.16 |
| Sep 10, 2026 | $1.24 | $1.24 | $1.10 | $1.14 | $-0.09 | -7.32% | 38,222 | $1.17 | $1.10 $1.24 |
| Sep 9, 2026 | $1.26 | $1.34 | $1.23 | $1.23 | $-0.03 | -1.99% | 20,791 | $1.27 | $1.23 $1.34 |
| Sep 8, 2026 | $1.41 | $1.42 | $1.25 | $1.26 | $-0.16 | -10.99% | 42,625 | $1.33 | $1.25 $1.42 |
| Sep 4, 2026 | $1.43 | $1.46 | $1.40 | $1.41 | +$0.01 | +0.71% | 7,888 | $1.44 | $1.40 $1.46 |
| Sep 3, 2026 | $1.38 | $1.40 | $1.37 | $1.40 | +$0.05 | +3.70% | 7,599 | $1.38 | $1.37 $1.40 |
| Sep 2, 2026 | $1.42 | $1.42 | $1.35 | $1.35 | $-0.05 | -3.57% | 10,330 | $1.39 | $1.35 $1.42 |
| Sep 1, 2026 | $1.40 | $1.48 | $1.40 | $1.40 | $-0.02 | -1.41% | 12,065 | $1.43 | $1.40 $1.48 |
| Aug 31, 2026 | $1.41 | $1.48 | $1.41 | $1.42 | +$0.00 | +0.00% | 11,847 | $1.45 | $1.41 $1.48 |
| Aug 28, 2026 | $1.45 | $1.48 | $1.42 | $1.42 | $-0.05 | -3.40% | 9,105 | $1.45 | $1.42 $1.48 |
| Aug 27, 2026 | $1.52 | $1.52 | $1.44 | $1.47 | $-0.05 | -3.29% | 21,194 | $1.47 | $1.44 $1.52 |
| Aug 26, 2026 | $1.53 | $1.54 | $1.50 | $1.52 | $-0.07 | -4.40% | 12,437 | $1.52 | $1.50 $1.54 |
| Aug 25, 2026 | $1.60 | $1.72 | $1.48 | $1.59 | +$0.02 | +1.27% | 27,899 | $1.56 | $1.48 $1.72 |
| Aug 24, 2026 | $1.42 | $1.75 | $1.42 | $1.57 | +$0.11 | +7.53% | 83,415 | $1.64 | $1.42 $1.75 |
| Aug 21, 2026 | $1.56 | $1.62 | $1.46 | $1.46 | $-0.11 | -7.01% | 21,703 | $1.51 | $1.46 $1.62 |
| Aug 20, 2026 | $1.70 | $1.73 | $1.50 | $1.57 | $-0.07 | -4.27% | 35,615 | $1.61 | $1.50 $1.73 |