Alliance Entertainment Holding Corporation (AENT)
NASDAQ: AENT · Real-Time Price · USD
3.260
-0.460 (-12.37%)
Mar 31, 2025, 3:33 PM EDT - Market open
AENT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 3.45 | 3.49 | 3.10 | 3.25 | - | -12.63% | 24,932 |
| Mar 28, 2025 | 4.06 | 4.21 | 3.40 | 3.72 | 3.72 | -7.46% | 69,721 |
| Mar 27, 2025 | 4.10 | 4.32 | 3.67 | 4.02 | 4.02 | 0.25% | 40,436 |
| Mar 26, 2025 | 4.49 | 4.50 | 3.86 | 4.01 | 4.01 | -8.86% | 31,526 |
| Mar 25, 2025 | 3.98 | 4.78 | 3.83 | 4.40 | 4.40 | 15.49% | 155,513 |
| Mar 24, 2025 | 4.00 | 4.02 | 3.73 | 3.81 | 3.81 | -2.06% | 37,449 |
| Mar 21, 2025 | 3.87 | 3.94 | 3.70 | 3.89 | 3.89 | 3.46% | 24,480 |
| Mar 20, 2025 | 3.44 | 3.78 | 3.44 | 3.76 | 3.76 | 2.73% | 13,842 |
| Mar 19, 2025 | 3.75 | 3.75 | 3.37 | 3.66 | 3.66 | 0.27% | 19,832 |
| Mar 18, 2025 | 3.42 | 3.75 | 3.39 | 3.65 | 3.65 | 2.82% | 18,162 |
| Mar 17, 2025 | 3.64 | 3.85 | 3.54 | 3.55 | 3.55 | -2.47% | 28,686 |
| Mar 14, 2025 | 3.48 | 3.68 | 3.48 | 3.64 | 3.64 | 6.74% | 24,807 |
| Mar 13, 2025 | 3.38 | 3.51 | 3.17 | 3.41 | 3.41 | 1.19% | 49,507 |
| Mar 12, 2025 | 3.42 | 3.55 | 3.22 | 3.37 | 3.37 | 1.81% | 23,707 |
| Mar 11, 2025 | 3.59 | 3.72 | 3.04 | 3.31 | 3.31 | -8.31% | 116,319 |
| Mar 10, 2025 | 4.15 | 4.16 | 3.60 | 3.61 | 3.61 | -11.30% | 101,794 |
| Mar 7, 2025 | 4.01 | 4.18 | 3.77 | 4.07 | 4.07 | 0.25% | 61,432 |
| Mar 6, 2025 | 4.44 | 4.50 | 4.05 | 4.06 | 4.06 | -9.78% | 34,517 |
| Mar 5, 2025 | 4.24 | 4.55 | 4.24 | 4.50 | 4.50 | 4.90% | 40,892 |
| Mar 4, 2025 | 4.45 | 4.59 | 4.00 | 4.29 | 4.29 | -3.38% | 53,289 |
| Mar 3, 2025 | 4.21 | 4.93 | 4.21 | 4.44 | 4.44 | 6.73% | 220,375 |
| Feb 28, 2025 | 4.11 | 4.25 | 3.90 | 4.16 | 4.16 | 5.32% | 96,722 |
| Feb 27, 2025 | 4.38 | 4.41 | 3.78 | 3.95 | 3.95 | -6.62% | 98,371 |
| Feb 26, 2025 | 3.70 | 4.37 | 3.63 | 4.23 | 4.23 | 15.57% | 145,142 |
| Feb 25, 2025 | 3.63 | 3.80 | 3.55 | 3.66 | 3.66 | -1.08% | 68,102 |
| Feb 24, 2025 | 4.16 | 4.17 | 3.50 | 3.70 | 3.70 | -11.48% | 79,625 |
| Feb 21, 2025 | 4.25 | 4.49 | 4.03 | 4.18 | 4.18 | -3.46% | 75,217 |
| Feb 20, 2025 | 4.65 | 4.68 | 4.11 | 4.33 | 4.33 | -8.84% | 66,865 |
| Feb 19, 2025 | 4.85 | 5.29 | 4.63 | 4.75 | 4.75 | -2.06% | 123,114 |
| Feb 18, 2025 | 4.32 | 4.85 | 4.09 | 4.85 | 4.85 | 15.75% | 211,185 |
| Feb 14, 2025 | 3.67 | 4.25 | 3.17 | 4.19 | 4.19 | -19.11% | 241,102 |
| Feb 13, 2025 | 5.12 | 5.39 | 4.82 | 5.18 | 5.18 | 2.57% | 178,214 |
| Feb 12, 2025 | 4.90 | 5.18 | 4.87 | 5.05 | 5.05 | 3.48% | 48,546 |
| Feb 11, 2025 | 5.30 | 5.45 | 4.84 | 4.88 | 4.88 | -7.75% | 77,534 |
| Feb 10, 2025 | 5.20 | 5.33 | 4.75 | 5.29 | 5.29 | 1.73% | 58,919 |
| Feb 7, 2025 | 5.44 | 5.44 | 4.77 | 5.20 | 5.20 | -5.37% | 89,727 |
| Feb 6, 2025 | 5.91 | 6.11 | 5.43 | 5.50 | 5.50 | -7.49% | 47,946 |
| Feb 5, 2025 | 6.41 | 6.59 | 5.75 | 5.94 | 5.94 | -2.94% | 36,734 |
| Feb 4, 2025 | 5.83 | 6.35 | 5.80 | 6.12 | 6.12 | 0.49% | 48,125 |
| Feb 3, 2025 | 6.28 | 6.50 | 5.59 | 6.09 | 6.09 | -7.45% | 70,863 |
| Jan 31, 2025 | 7.27 | 7.27 | 6.35 | 6.58 | 6.58 | -2.66% | 76,461 |
| Jan 30, 2025 | 6.43 | 7.24 | 6.06 | 6.76 | 6.76 | 6.96% | 65,449 |
| Jan 29, 2025 | 6.10 | 6.42 | 6.01 | 6.32 | 6.32 | 1.94% | 77,785 |
| Jan 28, 2025 | 5.18 | 6.30 | 5.05 | 6.20 | 6.20 | 21.33% | 80,079 |
| Jan 27, 2025 | 4.88 | 5.40 | 4.50 | 5.11 | 5.11 | -0.39% | 87,726 |
| Jan 24, 2025 | 5.17 | 5.35 | 5.05 | 5.13 | 5.13 | -5.18% | 78,104 |
| Jan 23, 2025 | 5.31 | 5.45 | 5.07 | 5.41 | 5.41 | -1.10% | 37,265 |
| Jan 22, 2025 | 5.15 | 5.47 | 4.88 | 5.47 | 5.47 | 7.25% | 86,879 |
| Jan 21, 2025 | 4.92 | 5.18 | 4.26 | 5.10 | 5.10 | 5.15% | 174,963 |
| Jan 17, 2025 | 6.18 | 6.39 | 4.70 | 4.85 | 4.85 | -18.35% | 217,193 |