Alliance Entertainment Holding Corporation (AENT)
NASDAQ: AENT · Real-Time Price · USD
4.880
0.00 (0.00%)
At close: Sep 25, 2026, 4:00 PM EDT
4.892
+0.012 (0.25%)
After-hours: Sep 25, 2026, 7:30 PM EDT
AENT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4.94 | 4.99 | 4.85 | 4.88 | 4.88 | - | 32,487 |
| Sep 24, 2026 | 4.91 | 5.03 | 4.85 | 4.88 | 4.88 | -2.01% | 44,776 |
| Sep 23, 2026 | 5.06 | 5.10 | 4.88 | 4.98 | 4.98 | -1.39% | 37,427 |
| Sep 22, 2026 | 4.98 | 5.30 | 4.90 | 5.05 | 5.05 | -0.39% | 76,813 |
| Sep 21, 2026 | 5.03 | 5.25 | 4.81 | 5.07 | 5.07 | 0.80% | 110,822 |
| Sep 18, 2026 | 4.82 | 5.12 | 4.81 | 5.03 | 5.03 | 3.71% | 93,298 |
| Sep 17, 2026 | 5.00 | 5.00 | 4.83 | 4.85 | 4.85 | -3.00% | 78,876 |
| Sep 16, 2026 | 5.04 | 5.15 | 4.93 | 5.00 | 5.00 | -2.34% | 99,099 |
| Sep 15, 2026 | 5.78 | 5.88 | 5.11 | 5.12 | 5.12 | -11.42% | 190,382 |
| Sep 14, 2026 | 6.04 | 6.20 | 5.70 | 5.78 | 5.78 | -9.97% | 424,666 |
| Sep 11, 2026 | 7.27 | 7.62 | 6.14 | 6.42 | 6.42 | 16.52% | 7,834,243 |
| Sep 10, 2026 | 5.22 | 5.72 | 5.19 | 5.51 | 5.51 | 3.96% | 46,748 |
| Sep 9, 2026 | 5.49 | 5.74 | 5.25 | 5.30 | 5.30 | -2.75% | 17,901 |
| Sep 8, 2026 | 5.18 | 5.51 | 5.10 | 5.45 | 5.45 | 6.24% | 20,389 |
| Sep 4, 2026 | 5.05 | 5.18 | 5.04 | 5.13 | 5.13 | -0.19% | 6,380 |
| Sep 3, 2026 | 5.00 | 5.15 | 4.98 | 5.14 | 5.14 | 2.80% | 5,288 |
| Sep 2, 2026 | 5.00 | 5.19 | 4.92 | 5.00 | 5.00 | -0.51% | 13,549 |
| Sep 1, 2026 | 5.10 | 5.15 | 4.90 | 5.03 | 5.03 | 2.56% | 29,127 |
| Aug 31, 2026 | 5.53 | 5.53 | 4.68 | 4.90 | 4.90 | -10.75% | 130,644 |
| Aug 28, 2026 | 5.50 | 5.50 | 5.30 | 5.49 | 5.49 | 0.18% | 45,942 |
| Aug 27, 2026 | 5.57 | 5.69 | 5.48 | 5.48 | 5.48 | -2.49% | 4,721 |
| Aug 26, 2026 | 5.59 | 5.68 | 5.42 | 5.62 | 5.62 | 2.00% | 15,822 |
| Aug 25, 2026 | 5.60 | 5.69 | 5.51 | 5.51 | 5.51 | 1.10% | 3,387 |
| Aug 24, 2026 | 5.64 | 5.75 | 5.45 | 5.45 | 5.45 | -3.02% | 19,384 |
| Aug 21, 2026 | 5.51 | 5.62 | 5.51 | 5.62 | 5.62 | 0.54% | 1,269 |
| Aug 20, 2026 | 5.60 | 5.64 | 5.50 | 5.59 | 5.59 | -0.53% | 3,409 |
| Aug 19, 2026 | 5.60 | 5.83 | 5.48 | 5.62 | 5.62 | 1.63% | 9,548 |
| Aug 18, 2026 | 5.55 | 5.69 | 5.53 | 5.53 | 5.53 | 1.28% | 6,509 |
| Aug 17, 2026 | 5.70 | 5.88 | 5.45 | 5.46 | 5.46 | -3.53% | 9,903 |
| Aug 14, 2026 | 5.68 | 5.90 | 5.58 | 5.66 | 5.66 | -2.58% | 15,194 |
| Aug 13, 2026 | 5.79 | 5.92 | 5.65 | 5.81 | 5.81 | 2.29% | 1,905 |
| Aug 12, 2026 | 5.81 | 5.93 | 5.46 | 5.68 | 5.68 | 1.97% | 4,402 |
| Aug 11, 2026 | 5.76 | 5.76 | 5.52 | 5.57 | 5.57 | -1.42% | 6,387 |
| Aug 10, 2026 | 5.52 | 6.19 | 5.44 | 5.65 | 5.65 | -0.18% | 14,650 |
| Aug 7, 2026 | 5.48 | 5.67 | 5.48 | 5.66 | 5.66 | -0.53% | 2,778 |
| Aug 6, 2026 | 5.22 | 5.73 | 5.22 | 5.69 | 5.69 | 2.15% | 6,512 |
| Aug 5, 2026 | 5.50 | 5.61 | 5.30 | 5.57 | 5.57 | 1.92% | 25,854 |
| Aug 4, 2026 | 5.12 | 5.73 | 5.12 | 5.47 | 5.47 | 0.09% | 23,109 |
| Aug 3, 2026 | 5.41 | 5.88 | 5.32 | 5.46 | 5.46 | 0.92% | 19,301 |
| Jul 31, 2026 | 5.89 | 5.89 | 5.40 | 5.41 | 5.41 | -2.17% | 46,982 |
| Jul 30, 2026 | 5.78 | 5.85 | 5.22 | 5.53 | 5.53 | -5.47% | 26,724 |
| Jul 29, 2026 | 5.85 | 5.90 | 5.85 | 5.85 | 5.85 | -2.34% | 1,984 |
| Jul 28, 2026 | 6.04 | 6.15 | 5.82 | 5.99 | 5.99 | 0.17% | 17,839 |
| Jul 27, 2026 | 5.90 | 6.03 | 5.74 | 5.98 | 5.98 | 1.18% | 10,343 |
| Jul 24, 2026 | 5.94 | 5.97 | 5.81 | 5.91 | 5.91 | 0.17% | 2,102 |
| Jul 23, 2026 | 6.00 | 6.00 | 5.87 | 5.90 | 5.90 | -1.83% | 1,622 |
| Jul 22, 2026 | 5.94 | 6.02 | 5.72 | 6.01 | 6.01 | 2.56% | 4,152 |
| Jul 21, 2026 | 5.76 | 5.94 | 5.66 | 5.86 | 5.86 | -1.01% | 7,789 |
| Jul 20, 2026 | 5.71 | 6.02 | 5.63 | 5.92 | 5.92 | 2.42% | 10,410 |
| Jul 17, 2026 | 5.66 | 5.90 | 5.59 | 5.78 | 5.78 | 0.52% | 35,556 |