Antelope Enterprise Holdings Limited Class A AEHL
NASDAQ · United States · Producer Manufacturing
$10.16-0.11 (-1.07%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10.16 | -1.07% | $9.74 | $10.40 | $9.35 | 67.10K |
| 2026-09-30 | $10.27 | +19.56% | $8.42 | $10.50 | $8.39 | 147.90K |
| 2026-09-29 | $8.59 | +4.37% | $8.14 | $8.59 | $7.70 | 98.40K |
| 2026-09-28 | $8.23 | -12.07% | $9.01 | $9.23 | $8.13 | 54.80K |
| 2026-09-25 | $9.36 | +4.46% | $9.05 | $9.59 | $8.94 | 72.60K |
| 2026-09-24 | $8.96 | +8.87% | $8.21 | $9.18 | $7.83 | 163.30K |
| 2026-09-23 | $8.23 | +6.47% | $7.62 | $9.34 | $7.62 | 164.10K |
| 2026-09-22 | $7.73 | +11.71% | $7.63 | $9.00 | $7.38 | 285.90K |
| 2026-09-21 | $6.92 | -17.72% | $8.26 | $9.25 | $6.75 | 295.70K |
| 2026-09-18 | $8.41 | -31.57% | $11.27 | $11.87 | $8.33 | 308.30K |
| 2026-09-17 | $12.29 | +33.30% | $12.22 | $16.79 | $10.19 | 5.63M |
| 2026-09-16 | $9.22 | +78.68% | $5.09 | $10.89 | $5.09 | 5.62M |
| 2026-09-15 | $5.16 | -14.99% | $5.49 | $5.49 | $4.90 | 200.20K |
| 2026-09-14 | $6.07 | -22.28% | $6.29 | $6.90 | $6.03 | 1.21M |
| 2026-09-11 | $7.81 | +2.36% | $6.05 | $9.49 | $6.03 | 825.90K |
| 2026-09-10 | $7.63 | -4.15% | $7.80 | $8.00 | $7.15 | 81.10K |
| 2026-09-09 | $7.96 | -1.00% | $7.82 | $8.25 | $7.52 | 109.90K |
| 2026-09-08 | $8.04 | -1.59% | $8.05 | $8.70 | $7.25 | 284.60K |
| 2026-09-04 | $8.17 | +9.66% | $6.88 | $8.44 | $6.72 | 1.56M |
| 2026-09-03 | $7.45 | +37.20% | $8.05 | $8.30 | $6.55 | 21.88M |
| 2026-09-02 | $5.43 | +8.60% | $4.99 | $6.00 | $4.95 | 399.10K |
| 2026-09-01 | $5.00 | -22.96% | $5.30 | $5.44 | $4.60 | 757.40K |
| 2026-08-31 | $6.49 | +83.33% | $6.76 | $8.48 | $5.83 | 47.28M |
| 2026-08-28 | $3.54 | -30.45% | $3.08 | $4.09 | $2.98 | 4.96M |
| 2026-08-27 | $5.09 | -10.70% | $5.71 | $5.95 | $4.90 | 53.70K |
| 2026-08-26 | $5.70 | -7.17% | $6.11 | $6.50 | $5.63 | 47.10K |
| 2026-08-25 | $6.14 | +0.66% | $5.99 | $6.14 | $5.62 | 88.40K |
| 2026-08-24 | $6.10 | -2.87% | $5.89 | $6.39 | $5.83 | 83.80K |
| 2026-08-21 | $6.28 | -1.10% | $6.67 | $7.18 | $6.00 | 435.70K |
| 2026-08-20 | $6.35 | +11.99% | $5.89 | $7.00 | $5.53 | 636.10K |
| 2026-08-19 | $5.67 | -0.35% | $4.93 | $5.90 | $4.90 | 717.40K |
| 2026-08-18 | $5.69 | +11.35% | $5.33 | $5.91 | $5.15 | 187.20K |
| 2026-08-17 | $5.11 | +3.44% | $4.84 | $5.33 | $4.69 | 328.70K |
| 2026-08-14 | $4.94 | +4.44% | $4.47 | $7.87 | $4.22 | 1.98M |
| 2026-08-13 | $4.73 | -6.89% | $4.98 | $5.00 | $4.71 | 24.80K |
| 2026-08-12 | $5.08 | -5.93% | $5.13 | $5.44 | $4.82 | 64.10K |
| 2026-08-11 | $5.40 | -5.43% | $5.76 | $6.00 | $5.07 | 180.40K |
| 2026-08-10 | $5.71 | +18.96% | $5.11 | $8.92 | $5.05 | 610.20K |
| 2026-08-07 | $4.80 | -3.23% | $4.96 | $5.12 | $4.32 | 54.74K |
| 2026-08-06 | $4.96 | -6.06% | $5.44 | $5.76 | $4.96 | 50.11K |
| 2026-08-05 | $5.28 | -25.00% | $6.56 | $6.56 | $5.28 | 94.82K |
| 2026-08-04 | $7.04 | -2.22% | $6.88 | $7.20 | $6.56 | 25.16K |
| 2026-08-03 | $7.20 | -6.25% | $7.36 | $7.36 | $6.88 | 34.27K |
| 2026-07-31 | $7.68 | -5.88% | $8.32 | $8.32 | $7.52 | 23.54K |
| 2026-07-30 | $8.16 | 0.00% | $8.48 | $8.48 | $7.68 | 30.75K |
| 2026-07-29 | $8.16 | -12.07% | $8.96 | $9.12 | $8.00 | 39.16K |
| 2026-07-28 | $9.28 | -10.77% | $9.92 | $9.92 | $8.80 | 45.58K |
| 2026-07-27 | $10.40 | +20.37% | $9.12 | $11.52 | $9.12 | 305.64K |
| 2026-07-24 | $8.64 | -25.00% | $10.40 | $10.88 | $6.88 | 457.53K |
| 2026-07-23 | $11.52 | +28.57% | $11.68 | $16.00 | $10.56 | 6.04M |
| 2026-07-22 | $8.96 | -13.85% | $11.20 | $15.84 | $8.64 | 4.05M |
| 2026-07-21 | $10.40 | -2.99% | $10.88 | $12.32 | $9.76 | 1.61M |
| 2026-07-20 | $10.72 | -19.28% | $12.96 | $14.08 | $9.60 | 14.23K |
| 2026-07-17 | $13.28 | -4.60% | $13.44 | $14.24 | $12.80 | 8.96K |
| 2026-07-16 | $13.92 | -3.33% | $13.92 | $14.24 | $13.12 | 5.48K |
| 2026-07-15 | $14.40 | +9.76% | $12.96 | $14.40 | $12.64 | 8.29K |
| 2026-07-14 | $13.12 | -2.38% | $13.60 | $13.60 | $12.16 | 12.76K |
| 2026-07-13 | $13.44 | -4.55% | $13.60 | $13.76 | $12.80 | 12.01K |
| 2026-07-10 | $14.08 | -17.76% | $16.16 | $16.32 | $13.28 | 58.66K |
| 2026-07-09 | $17.12 | +8.08% | $15.52 | $18.08 | $15.36 | 488.87K |
| 2026-07-08 | $15.84 | -2.94% | $15.84 | $16.32 | $15.20 | 5.60K |
| 2026-07-07 | $16.32 | -1.92% | $16.32 | $16.32 | $14.88 | 7.86K |
| 2026-07-06 | $16.64 | +4.00% | $16.00 | $16.80 | $15.20 | 11.41K |
| 2026-07-02 | $16.00 | -1.96% | $16.80 | $16.80 | $15.36 | 3.93K |
| 2026-07-01 | $16.32 | 0.00% | $15.84 | $16.48 | $15.68 | 4.83K |
| 2026-06-30 | $16.32 | 0.00% | $16.96 | $16.96 | $15.84 | 5.94K |
| 2026-06-29 | $16.32 | -4.67% | $16.96 | $16.96 | $16.00 | 5.36K |
| 2026-06-26 | $17.12 | +4.90% | $15.84 | $17.28 | $15.84 | 4.83K |
| 2026-06-25 | $16.32 | -5.56% | $16.96 | $17.12 | $16.16 | 6.26K |
| 2026-06-24 | $17.28 | +5.88% | $16.32 | $18.24 | $15.68 | 18.62K |
| 2026-06-23 | $16.32 | +2.00% | $15.20 | $17.28 | $15.20 | 8.64K |
| 2026-06-22 | $16.00 | 0.00% | $15.68 | $16.80 | $15.36 | 8.17K |
| 2026-06-18 | $16.00 | -1.96% | $16.00 | $16.64 | $15.36 | 18.11K |
| 2026-06-17 | $16.32 | -1.92% | $16.48 | $17.60 | $16.16 | 5.41K |
| 2026-06-16 | $16.64 | 0.00% | $16.80 | $17.12 | $15.04 | 12.35K |
| 2026-06-15 | $16.64 | 0.00% | $16.32 | $17.92 | $16.32 | 8.92K |
| 2026-06-12 | $16.64 | -6.31% | $17.28 | $17.60 | $16.00 | 8.48K |
| 2026-06-11 | $17.76 | -7.50% | $18.88 | $18.88 | $17.60 | 12.72K |
| 2026-06-10 | $19.20 | +17.65% | $16.96 | $21.28 | $16.00 | 83.71K |
| 2026-06-09 | $16.32 | -7.27% | $17.28 | $17.92 | $15.20 | 17.89K |
| 2026-06-08 | $17.60 | +7.84% | $15.36 | $21.28 | $14.88 | 71.48K |
| 2026-06-05 | $16.32 | -4.67% | $17.28 | $17.28 | $14.56 | 77.61K |
| 2026-06-04 | $17.12 | -8.55% | $18.40 | $18.56 | $16.32 | 21.44K |
| 2026-06-03 | $18.72 | +5.41% | $17.44 | $20.32 | $17.44 | 35.54K |
| 2026-06-02 | $17.76 | -2.63% | $17.92 | $18.08 | $16.80 | 10.72K |
| 2026-06-01 | $18.24 | -6.56% | $18.24 | $19.68 | $16.32 | 28.53K |
| 2026-05-29 | $19.52 | -3.17% | $20.32 | $21.92 | $17.28 | 41.51K |
| 2026-05-28 | $20.16 | -3.08% | $21.60 | $27.36 | $19.68 | 85.69K |
| 2026-05-27 | $20.80 | -16.13% | $24.16 | $25.12 | $20.32 | 37.23K |
| 2026-05-26 | $24.80 | +2.65% | $27.68 | $29.28 | $24.64 | 178.44K |