Alset Stock Price History
NASDAQ: AEIFinanceReal EstateUSD
0.7002+0.0099 (+1.43%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AEI price history at a glance
The price history for Alset (AEI) on this page begins on November 23, 2020, when the stock closed at $111.00; it most recently closed at $0.7002 on October 5, 2026. The highest price in this record is $589.80, reached on February 15, 2021; the latest close is 99.9% below that peak. Across the 5 complete calendar years in the table, AEI finished higher in 2 and lower in 3. Its best year was 2025 (+189.0%) and its worst was 2021 (-90.7%).
Over roughly 6 years the share price changed -99.4%, a -57.8% compound annual price return (excluding dividends). In the last 12 months alone, AEI has lost 76.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $589.80
- Date of high
- Feb 15, 2021
- Low since 2020
- $0.458
- Date of low
- May 6, 2024
- 52-week high
- $3.98
- 52-week low
- $0.65
- IPO year
- 2020
- Last close
- $0.7002
AEI returns
1 week
-5.63%
1 month
-43.07%
3 months
-42.13%
6 months
-61.10%
Year to date
-79.65%
1 year
-76.02%
3 years
-45.21%
5 years
-98.28%
AEI price return, excluding dividends.
AEI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 0.7002 | -79.47% |
| 2025 | 3.41 | +188.98% |
| 2024 | 1.18 | +14.56% |
| 2023 | 1.03 | -55.22% |
| 2022 | 2.30 | -79.39% |
| 2021 | 11.16 | -90.67% |
| 2020* | 119.60 | +7.75% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
AEI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 0.7267 | 0.7267 | 0.6815 | 0.7002 | +1.43% | |
| 0.659 | 0.6999 | 0.659 | 0.6903 | +6.18% | |
| 0.6658 | 0.69 | 0.6501 | 0.6501 | -4.96% | |
| 0.662 | 0.709 | 0.661 | 0.684 | -1.72% | |
| 0.73 | 0.757 | 0.651 | 0.696 | -6.20% | |
| 0.752 | 0.804 | 0.726 | 0.742 | -1.33% | |
| 0.75 | 0.805 | 0.725 | 0.752 | -0.92% | |
| 0.776 | 0.805 | 0.759 | 0.759 | -4.65% | |
| 0.79 | 0.811 | 0.76 | 0.796 | +2.05% | |
| 0.80 | 0.83 | 0.78 | 0.78 | -0.51% | |
| 0.772 | 0.785 | 0.771 | 0.784 | +3.98% | |
| 0.781 | 0.835 | 0.75 | 0.754 | -2.58% | |
| 0.821 | 0.829 | 0.774 | 0.774 | -6.41% | |
| 0.82 | 0.854 | 0.815 | 0.827 | -0.36% | |
| 0.858 | 0.858 | 0.815 | 0.83 | +2.34% | |
| 0.96 | 0.96 | 0.811 | 0.811 | -16.48% | |
| 0.965 | 1.00 | 0.953 | 0.971 | +1.15% | |
| 1.09 | 1.09 | 0.96 | 0.96 | -10.53% | |
| 1.01 | 1.08 | 1.01 | 1.07 | +6.24% | |
| 1.12 | 1.12 | 1.00 | 1.01 | -9.42% | |
| 1.16 | 1.16 | 1.11 | 1.12 | -2.19% | |
| 1.24 | 1.24 | 1.10 | 1.14 | -7.32% | |
| 1.26 | 1.34 | 1.23 | 1.23 | -1.99% | |
| 1.41 | 1.42 | 1.25 | 1.26 | -10.99% | |
| 1.43 | 1.46 | 1.40 | 1.41 | +0.71% | |
| 1.38 | 1.40 | 1.37 | 1.40 | +3.70% | |
| 1.42 | 1.42 | 1.35 | 1.35 | -3.57% | |
| 1.40 | 1.48 | 1.40 | 1.40 | -1.41% | |
| 1.41 | 1.48 | 1.41 | 1.42 | 0.00% | |
| 1.45 | 1.48 | 1.42 | 1.42 | -3.40% | |
| 1.52 | 1.52 | 1.44 | 1.47 | -3.29% | |
| 1.53 | 1.54 | 1.50 | 1.52 | -4.40% | |
| 1.60 | 1.72 | 1.48 | 1.59 | +1.27% | |
| 1.42 | 1.75 | 1.42 | 1.57 | +7.53% | |
| 1.56 | 1.62 | 1.46 | 1.46 | -7.01% | |
| 1.70 | 1.73 | 1.50 | 1.57 | -4.27% | |
| 1.83 | 1.84 | 1.64 | 1.64 | -8.38% | |
| 1.77 | 1.80 | 1.63 | 1.79 | +19.33% | |
| 1.31 | 1.54 | 1.30 | 1.50 | +11.94% | |
| 1.18 | 1.37 | 1.18 | 1.34 | +14.53% | |
| 1.09 | 1.20 | 1.09 | 1.17 | +4.46% | |
| 1.12 | 1.17 | 1.06 | 1.12 | +8.74% | |
| 1.03 | 1.03 | 1.03 | 1.03 | -3.74% | |
| 1.12 | 1.14 | 1.05 | 1.07 | -9.32% | |
| 1.12 | 1.22 | 1.11 | 1.18 | -4.84% | |
| 1.14 | 1.24 | 1.11 | 1.24 | +13.76% | |
| 1.08 | 1.09 | 1.08 | 1.09 | 0.00% | |
| 1.07 | 1.28 | 1.07 | 1.09 | +3.81% | |
| 1.03 | 1.11 | 1.03 | 1.05 | +2.94% | |
| 1.05 | 1.06 | 1.00 | 1.02 | -3.77% | |
| 1.09 | 1.09 | 1.05 | 1.06 | +0.95% | |
| 1.04 | 1.05 | 1.03 | 1.05 | +0.96% | |
| 1.05 | 1.07 | 1.03 | 1.04 | -0.95% | |
| 1.14 | 1.14 | 1.05 | 1.05 | -3.67% | |
| 1.14 | 1.14 | 1.08 | 1.09 | +0.93% | |
| 1.06 | 1.15 | 1.06 | 1.08 | -1.82% | |
| 1.18 | 1.21 | 1.06 | 1.10 | -3.51% | |
| 1.16 | 1.19 | 1.14 | 1.14 | 0.00% | |
| 1.18 | 1.25 | 1.14 | 1.14 | -4.20% | |
| 1.20 | 1.29 | 1.16 | 1.19 | 0.00% | |
| 1.19 | 1.30 | 1.19 | 1.19 | -4.03% | |
| 1.20 | 1.24 | 1.20 | 1.24 | +2.48% | |
| 1.20 | 1.27 | 1.20 | 1.21 | -4.35% | |
| 1.18 | 1.38 | 1.18 | 1.27 | +4.55% | |
| 1.22 | 1.30 | 1.15 | 1.21 | -6.20% | |
| 1.29 | 1.32 | 1.22 | 1.29 | 0.00% | |
| 1.34 | 1.34 | 1.25 | 1.29 | -3.01% | |
| 1.37 | 1.37 | 1.31 | 1.33 | -6.34% | |
| 1.33 | 1.46 | 1.33 | 1.42 | +5.97% | |
| 1.42 | 1.50 | 1.34 | 1.34 | -9.46% | |
| 1.49 | 1.56 | 1.40 | 1.48 | +2.78% | |
| 1.44 | 1.60 | 1.42 | 1.44 | +2.86% | |
| 1.37 | 1.44 | 1.31 | 1.40 | +1.45% | |
| 1.33 | 1.38 | 1.25 | 1.38 | +10.40% | |
| 1.39 | 1.39 | 1.25 | 1.25 | -3.10% | |
| 1.24 | 1.37 | 1.24 | 1.29 | +0.78% | |
| 1.30 | 1.38 | 1.25 | 1.28 | -4.48% | |
| 1.28 | 1.54 | 1.27 | 1.34 | +8.06% | |
| 1.33 | 1.57 | 1.24 | 1.24 | -9.49% | |
| 1.32 | 1.52 | 1.32 | 1.37 | -1.44% | |
| 1.50 | 1.50 | 1.39 | 1.39 | -6.08% | |
| 1.39 | 1.52 | 1.39 | 1.48 | +6.40% | |
| 1.42 | 1.44 | 1.36 | 1.39 | +3.81% | |
| 1.35 | 1.35 | 1.33 | 1.34 | 0.00% | |
| 1.32 | 1.40 | 1.22 | 1.34 | +0.75% | |
| 1.33 | 1.46 | 1.24 | 1.33 | -1.48% | |
| 1.36 | 1.41 | 1.29 | 1.35 | -0.74% | |
| 1.39 | 1.44 | 1.31 | 1.36 | -6.85% | |
| 1.40 | 1.49 | 1.40 | 1.46 | +4.66% | |
| 1.54 | 1.54 | 1.36 | 1.40 | -7.62% | |
| 1.52 | 1.55 | 1.44 | 1.51 | -3.21% | |
| 1.57 | 1.61 | 1.50 | 1.56 | 0.00% | |
| 1.64 | 1.65 | 1.56 | 1.56 | -6.02% | |
| 1.64 | 1.67 | 1.58 | 1.66 | -0.30% | |
| 1.54 | 1.75 | 1.54 | 1.67 | +7.42% | |
| 1.58 | 1.65 | 1.52 | 1.55 | -1.59% | |
| 1.68 | 1.68 | 1.51 | 1.58 | +0.96% | |
| 1.63 | 1.66 | 1.54 | 1.56 | -4.88% | |
| 1.57 | 1.77 | 1.55 | 1.64 | +2.82% | |
| 1.72 | 1.72 | 1.55 | 1.60 | -2.74% | |
| 1.75 | 1.84 | 1.63 | 1.64 | -7.34% | |
| 1.76 | 1.83 | 1.62 | 1.77 | -2.75% | |
| 1.80 | 1.90 | 1.80 | 1.82 | +1.11% | |
| 1.88 | 1.92 | 1.76 | 1.80 | -4.91% | |
| 1.86 | 1.95 | 1.79 | 1.89 | +0.69% | |
| 1.85 | 1.95 | 1.75 | 1.88 | +2.73% | |
| 1.57 | 1.86 | 1.57 | 1.83 | +13.66% | |
| 1.66 | 1.71 | 1.61 | 1.61 | 0.00% | |
| 1.67 | 1.79 | 1.61 | 1.61 | 0.00% | |
| 1.55 | 1.63 | 1.54 | 1.61 | +7.33% | |
| 1.52 | 1.62 | 1.50 | 1.50 | -0.66% | |
| 1.50 | 1.53 | 1.46 | 1.51 | 0.00% | |
| 1.53 | 1.55 | 1.47 | 1.51 | -2.58% | |
| 1.48 | 1.55 | 1.48 | 1.55 | +3.33% | |
| 1.56 | 1.56 | 1.49 | 1.50 | +0.67% | |
| 1.61 | 1.61 | 1.49 | 1.49 | -6.29% | |
| 1.69 | 1.69 | 1.56 | 1.59 | -5.92% | |
| 1.66 | 1.71 | 1.65 | 1.69 | +0.60% | |
| 1.75 | 1.77 | 1.68 | 1.68 | -6.15% | |
| 1.77 | 1.80 | 1.71 | 1.79 | 0.00% | |
| 1.77 | 1.80 | 1.74 | 1.79 | +1.70% | |
| 1.90 | 1.90 | 1.76 | 1.76 | -3.03% | |
| 1.79 | 1.83 | 1.75 | 1.82 | +3.71% | |
| 1.83 | 1.83 | 1.75 | 1.75 | 0.00% | |
| 1.84 | 1.84 | 1.75 | 1.75 | -2.78% | |
| 1.81 | 1.85 | 1.75 | 1.80 | 0.00% | |
| 1.80 | 1.87 | 1.76 | 1.80 | +2.51% | |
| 1.87 | 1.87 | 1.75 | 1.76 | -6.60% | |
| 2.10 | 2.10 | 1.85 | 1.88 | -4.08% | |
| 1.90 | 2.00 | 1.83 | 1.96 | +5.95% | |
| 1.74 | 1.85 | 1.71 | 1.85 | +5.71% | |
| 1.69 | 1.77 | 1.69 | 1.75 | -0.57% | |
| 1.61 | 1.82 | 1.61 | 1.76 | -4.35% | |
| 1.60 | 1.95 | 1.60 | 1.84 | +12.20% | |
| 1.75 | 1.75 | 1.60 | 1.64 | -7.87% | |
| 1.80 | 1.95 | 1.72 | 1.78 | -1.66% | |
| 1.83 | 1.85 | 1.74 | 1.81 | -0.55% | |
| 1.90 | 1.96 | 1.82 | 1.82 | -3.70% | |
| 1.89 | 2.06 | 1.89 | 1.89 | -3.08% | |
| 1.90 | 1.99 | 1.80 | 1.95 | +3.17% | |
| 1.96 | 1.96 | 1.78 | 1.89 | +1.61% | |
| 1.81 | 1.97 | 1.78 | 1.86 | +0.54% | |
| 1.92 | 2.11 | 1.85 | 1.85 | -5.13% | |
| 1.67 | 2.10 | 1.67 | 1.95 | +18.18% | |
| 1.63 | 1.81 | 1.62 | 1.65 | +1.85% | |
| 1.70 | 1.74 | 1.62 | 1.62 | -2.99% | |
| 1.80 | 1.80 | 1.67 | 1.67 | -8.49% | |
| 1.78 | 1.83 | 1.71 | 1.83 | +3.11% | |
| 1.73 | 1.87 | 1.73 | 1.77 | +1.72% | |
| 1.53 | 1.74 | 1.51 | 1.74 | +12.26% | |
| 1.67 | 1.67 | 1.47 | 1.55 | -8.28% | |
| 1.80 | 1.84 | 1.69 | 1.69 | -7.14% | |
| 1.91 | 1.99 | 1.70 | 1.82 | -4.71% | |
| 1.98 | 2.06 | 1.87 | 1.91 | -9.48% | |
| 2.19 | 2.22 | 2.10 | 2.11 | -3.65% | |
| 2.20 | 2.29 | 2.07 | 2.19 | -1.79% | |
| 2.30 | 2.33 | 2.23 | 2.23 | -3.88% | |
| 2.27 | 2.32 | 2.21 | 2.32 | +2.20% | |
| 2.19 | 2.28 | 2.10 | 2.27 | +2.48% | |
| 2.37 | 2.50 | 2.08 | 2.22 | -7.71% | |
| 2.55 | 2.55 | 2.36 | 2.40 | -0.83% | |
| 2.44 | 2.48 | 2.39 | 2.42 | -3.97% | |
| 2.38 | 2.52 | 2.38 | 2.52 | +2.86% | |
| 2.30 | 2.59 | 2.28 | 2.45 | +5.60% | |
| 2.48 | 2.51 | 2.31 | 2.32 | -6.45% | |
| 2.52 | 2.59 | 2.36 | 2.48 | -1.20% | |
| 2.62 | 2.62 | 2.49 | 2.51 | -1.18% | |
| 2.68 | 2.84 | 2.53 | 2.54 | -5.22% | |
| 2.84 | 2.95 | 2.68 | 2.68 | -4.96% | |
| 2.67 | 3.06 | 2.51 | 2.82 | +6.02% | |
| 2.40 | 2.89 | 2.39 | 2.66 | +9.02% | |
| 2.69 | 3.02 | 2.40 | 2.44 | -10.95% | |
| 2.95 | 2.99 | 2.64 | 2.74 | -8.36% | |
| 3.01 | 3.08 | 2.87 | 2.99 | -2.61% | |
| 3.19 | 3.25 | 3.06 | 3.07 | -4.06% | |
| 3.54 | 3.54 | 3.18 | 3.20 | -9.60% | |
| 3.55 | 3.74 | 3.43 | 3.54 | +1.72% | |
| 3.05 | 3.51 | 3.05 | 3.48 | +16.00% | |
| 2.91 | 3.06 | 2.91 | 3.00 | +3.09% | |
| 3.03 | 3.03 | 2.81 | 2.91 | -3.64% | |
| 2.88 | 3.18 | 2.88 | 3.02 | +4.50% | |
| 2.94 | 3.03 | 2.82 | 2.89 | -2.03% | |
| 2.97 | 3.20 | 2.92 | 2.95 | -5.45% | |
| 3.11 | 3.22 | 3.08 | 3.12 | +1.63% | |
| 2.97 | 3.17 | 2.79 | 3.07 | +4.07% | |
| 3.20 | 3.32 | 2.90 | 2.95 | -7.52% | |
| 3.13 | 3.28 | 3.13 | 3.19 | +2.24% | |
| 3.20 | 3.25 | 3.05 | 3.12 | -3.70% | |
| 3.14 | 3.41 | 3.14 | 3.24 | +1.89% | |
| 3.87 | 3.87 | 3.01 | 3.18 | -16.54% | |
| 3.37 | 3.98 | 3.36 | 3.81 | +11.73% | |
| 3.42 | 3.54 | 3.30 | 3.41 | +1.19% | |
| 3.46 | 3.58 | 3.15 | 3.37 | -1.17% | |
| 3.32 | 3.72 | 3.13 | 3.41 | -0.87% | |
| 2.74 | 3.44 | 2.74 | 3.44 | +25.55% | |
| 2.48 | 2.94 | 2.43 | 2.74 | +8.73% | |
| 2.52 | 2.61 | 2.39 | 2.52 | -1.56% | |
| 2.31 | 2.61 | 2.31 | 2.56 | +9.87% | |
| 2.51 | 2.61 | 2.33 | 2.33 | -7.54% | |
| 2.61 | 2.61 | 2.44 | 2.52 | -4.18% | |
| 2.71 | 2.71 | 2.50 | 2.63 | -2.95% | |
| 2.67 | 2.71 | 2.55 | 2.71 | +4.23% | |
| 2.52 | 2.68 | 2.52 | 2.60 | +6.12% | |
| 2.68 | 2.71 | 2.45 | 2.45 | -10.09% | |
| 2.66 | 2.79 | 2.50 | 2.73 | +1.68% | |
| 3.06 | 3.12 | 2.55 | 2.68 | -12.70% | |
| 2.98 | 3.28 | 2.92 | 3.07 | -2.23% | |
| 3.37 | 3.37 | 3.05 | 3.14 | -2.18% | |
| 3.05 | 3.45 | 2.91 | 3.21 | +5.59% | |
| 2.81 | 3.19 | 2.81 | 3.04 | +4.83% | |
| 2.91 | 2.91 | 2.68 | 2.90 | -2.36% | |
| 3.07 | 3.26 | 2.84 | 2.97 | -3.26% | |
| 3.09 | 3.33 | 2.82 | 3.07 | -0.65% | |
| 2.56 | 3.10 | 2.54 | 3.09 | +17.05% | |
| 2.64 | 2.70 | 2.52 | 2.64 | +2.72% | |
| 2.63 | 2.75 | 2.51 | 2.57 | -6.20% | |
| 2.76 | 2.82 | 2.59 | 2.74 | 0.00% | |
| 2.68 | 2.90 | 2.63 | 2.74 | +3.01% | |
| 2.44 | 2.66 | 2.44 | 2.66 | +9.02% | |
| 2.32 | 2.44 | 2.28 | 2.44 | +4.72% | |
| 2.55 | 2.55 | 2.29 | 2.33 | -0.85% | |
| 2.41 | 2.54 | 2.21 | 2.35 | +0.86% | |
| 2.32 | 2.46 | 2.28 | 2.33 | -2.92% | |
| 2.35 | 2.44 | 2.29 | 2.40 | +2.13% | |
| 2.39 | 2.54 | 2.33 | 2.35 | -2.89% | |
| 2.50 | 2.70 | 2.33 | 2.42 | -6.20% | |
| 2.64 | 2.69 | 2.55 | 2.58 | -2.27% | |
| 2.57 | 2.76 | 2.54 | 2.64 | +0.76% | |
| 2.43 | 2.68 | 2.43 | 2.62 | +6.94% | |
| 2.38 | 2.57 | 2.38 | 2.45 | +1.24% | |
| 2.40 | 2.44 | 2.21 | 2.42 | 0.00% | |
| 2.65 | 2.69 | 2.40 | 2.42 | -10.37% | |
| 2.61 | 2.74 | 2.61 | 2.70 | +3.85% | |
| 2.71 | 2.82 | 2.50 | 2.60 | -12.75% | |
| 2.95 | 3.09 | 2.81 | 2.98 | +1.02% | |
| 2.81 | 3.11 | 2.71 | 2.95 | +4.24% | |
| 2.72 | 3.25 | 2.63 | 2.83 | +3.28% | |
| 3.10 | 3.29 | 2.67 | 2.74 | -14.64% | |
| 3.25 | 3.64 | 3.08 | 3.21 | -0.62% | |
| 2.87 | 3.29 | 2.87 | 3.23 | +14.95% | |
| 2.55 | 2.99 | 2.55 | 2.81 | +10.20% | |
| 2.44 | 2.60 | 2.44 | 2.55 | +3.66% | |
| 2.41 | 2.61 | 2.35 | 2.46 | 0.00% | |
| 2.52 | 2.58 | 2.43 | 2.46 | -3.53% | |
| 2.48 | 2.59 | 2.39 | 2.55 | +4.08% | |
| 2.52 | 2.62 | 2.45 | 2.45 | -5.04% | |
| 2.65 | 2.65 | 2.51 | 2.58 | -1.15% | |
| 2.65 | 2.78 | 2.50 | 2.61 | -1.51% | |
| 2.73 | 2.79 | 2.60 | 2.65 | -5.69% | |
| 2.79 | 2.86 | 2.72 | 2.81 | +4.46% | |
| 3.00 | 3.21 | 2.63 | 2.69 | -7.88% | |
| 2.94 | 2.99 | 2.90 | 2.92 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AEI chart for longer ranges.