Alliance Entertainment Holding Corporation (AENT)
NASDAQ: AENT · Real-Time Price · USD
2.750
-0.315 (-10.28%)
At close: Apr 28, 2025, 4:00 PM
2.880
+0.130 (4.73%)
Pre-market: Apr 29, 2025, 8:47 AM EDT
AENT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 3.03 | 3.07 | 2.75 | 2.75 | 2.75 | -10.28% | 26,455 |
| Apr 25, 2025 | 3.01 | 3.11 | 2.97 | 3.07 | 3.07 | 0.49% | 11,935 |
| Apr 24, 2025 | 3.10 | 3.26 | 2.90 | 3.05 | 3.05 | -1.29% | 44,719 |
| Apr 23, 2025 | 3.06 | 3.15 | 2.98 | 3.09 | 3.09 | 6.55% | 15,168 |
| Apr 22, 2025 | 2.97 | 3.10 | 2.76 | 2.90 | 2.90 | -1.69% | 30,287 |
| Apr 21, 2025 | 2.79 | 3.10 | 2.66 | 2.95 | 2.95 | 4.98% | 57,980 |
| Apr 17, 2025 | 2.75 | 3.08 | 2.73 | 2.81 | 2.81 | -0.35% | 64,950 |
| Apr 16, 2025 | 3.00 | 3.20 | 2.77 | 2.82 | 2.82 | -4.41% | 74,885 |
| Apr 15, 2025 | 2.90 | 3.05 | 2.70 | 2.95 | 2.95 | 1.37% | 33,076 |
| Apr 14, 2025 | 2.93 | 3.10 | 2.90 | 2.91 | 2.91 | -1.36% | 33,042 |
| Apr 11, 2025 | 2.92 | 3.12 | 2.70 | 2.95 | 2.95 | -0.34% | 45,771 |
| Apr 10, 2025 | 2.84 | 3.05 | 2.63 | 2.96 | 2.96 | 3.86% | 54,179 |
| Apr 9, 2025 | 2.48 | 3.20 | 2.45 | 2.85 | 2.85 | 12.65% | 109,400 |
| Apr 8, 2025 | 2.89 | 3.31 | 2.38 | 2.53 | 2.53 | -15.10% | 54,811 |
| Apr 7, 2025 | 2.75 | 3.30 | 2.21 | 2.98 | 2.98 | 3.11% | 82,286 |
| Apr 4, 2025 | 3.44 | 3.45 | 2.87 | 2.89 | 2.89 | -16.95% | 79,123 |
| Apr 3, 2025 | 3.31 | 3.48 | 3.10 | 3.48 | 3.48 | 2.05% | 48,423 |
| Apr 2, 2025 | 3.36 | 3.58 | 3.17 | 3.41 | 3.41 | 4.92% | 35,251 |
| Apr 1, 2025 | 3.16 | 3.49 | 3.00 | 3.25 | 3.25 | -2.99% | 122,909 |
| Mar 31, 2025 | 3.45 | 3.49 | 3.10 | 3.35 | 3.35 | -9.95% | 46,326 |
| 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 |