Alliance Entertainment Holding Corporation (AENT)
NASDAQ: AENT · Real-Time Price · USD
4.880
+0.700 (16.75%)
At close: Oct 31, 2024, 4:00 PM
4.900
+0.020 (0.41%)
After-hours: Oct 31, 2024, 7:04 PM EDT

AENT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20244.254.994.004.884.8816.75%223,291
Oct 30, 20243.714.393.544.184.1812.37%216,136
Oct 29, 20243.313.753.033.723.7213.41%74,700
Oct 28, 20243.293.593.243.283.28-0.91%61,327
Oct 25, 20243.213.413.213.313.310.30%41,217
Oct 24, 20243.403.733.293.303.30-3.23%32,311
Oct 23, 20243.393.593.393.413.41-26,243
Oct 22, 20243.703.753.333.413.41-9.07%54,817
Oct 21, 20243.303.753.113.753.7518.30%117,466
Oct 18, 20243.483.753.133.173.17-8.12%150,246
Oct 17, 20242.803.502.693.453.4524.55%155,500
Oct 16, 20242.682.812.642.772.772.21%38,100
Oct 15, 20242.782.892.542.712.71-1.45%30,300
Oct 14, 20242.592.952.502.752.757.84%92,700
Oct 11, 20242.592.652.452.552.55-1.54%38,117
Oct 10, 20242.632.652.562.592.59-3.36%17,200
Oct 9, 20242.622.762.612.682.682.29%18,500
Oct 8, 20242.862.862.602.622.62-6.76%67,300
Oct 7, 20242.622.842.602.812.818.49%77,500
Oct 4, 20242.602.732.532.592.59-54,620
Oct 3, 20242.552.652.442.592.592.78%57,100
Oct 2, 20242.702.802.522.522.52-6.67%66,900
Oct 1, 20242.792.972.652.702.70-0.74%67,923
Sep 30, 20242.672.952.672.722.72-0.37%93,900
Sep 27, 20242.602.852.272.732.738.76%124,823
Sep 26, 20242.702.752.352.512.51-0.79%105,000
Sep 25, 20242.482.822.482.532.531.61%66,969
Sep 24, 20242.682.862.222.492.49-9.78%113,903
Sep 23, 20242.732.992.492.762.761.10%358,038
Sep 20, 20242.463.452.412.732.7333.82%4,226,339
Sep 19, 20242.152.272.042.042.04-3.32%154,326
Sep 18, 20242.202.312.042.112.11-1.86%22,607
Sep 17, 20242.452.592.152.152.15-10.42%39,595
Sep 16, 20242.002.601.682.402.4028.34%128,700
Sep 13, 20241.831.961.831.871.874.47%30,517
Sep 12, 20241.711.921.651.791.798.48%27,700
Sep 11, 20241.841.841.641.651.65-6.25%13,519
Sep 10, 20241.771.821.711.761.76-3.30%9,300
Sep 9, 20241.841.841.621.821.825.81%12,100
Sep 6, 20241.611.881.511.721.729.55%58,402
Sep 5, 20241.391.581.101.571.579.79%14,300
Sep 4, 20241.391.481.341.431.435.15%46,100
Sep 3, 20241.281.381.231.361.361.49%16,005
Aug 30, 20241.371.391.341.341.34-1.47%5,800
Aug 29, 20241.351.391.261.361.36-1.45%6,000
Aug 28, 20241.401.401.331.381.386.98%3,800
Aug 27, 20241.441.441.221.291.29-9.15%26,241
Aug 26, 20241.451.451.391.421.42-13,715
Aug 23, 20241.361.421.331.421.421.43%23,101
Aug 22, 20241.371.401.311.401.40-2.78%23,100
Aug 21, 20241.501.501.391.441.44-1.37%5,195
Aug 20, 20241.561.591.301.461.46-9.88%31,200
Aug 19, 20241.641.691.551.621.62-2.41%12,206
Aug 16, 20241.711.711.581.661.66-0.60%4,440
Aug 15, 20241.781.781.591.671.673.09%9,417
Aug 14, 20241.821.821.551.621.62-4.71%9,230
Aug 13, 20241.721.851.661.701.70-3.95%10,618
Aug 12, 20241.801.921.721.771.77-4.32%17,500
Aug 9, 20241.731.881.701.851.854.52%6,100
Aug 8, 20241.671.771.601.771.776.63%10,038
Aug 7, 20241.781.801.511.661.66-5.14%15,400
Aug 6, 20241.661.901.661.751.7512.18%9,423
Aug 5, 20241.511.591.411.561.56-4.29%52,518
Aug 2, 20241.701.751.631.631.63-6.86%10,817
Aug 1, 20241.811.871.671.751.75-5.91%39,700
Jul 31, 20241.991.991.721.861.86-6.53%32,946
Jul 30, 20242.272.271.731.991.99-11.95%58,061
Jul 29, 20242.302.312.022.262.26-5.04%28,674
Jul 26, 20242.402.452.152.382.38-3.25%46,635
Jul 25, 20242.562.562.432.462.463.36%4,800
Jul 24, 20242.302.542.302.382.38-4.42%34,318
Jul 23, 20242.542.582.332.492.49-3.49%27,740
Jul 22, 20242.582.612.482.582.58-37,640
Jul 19, 20242.562.632.532.582.58-13,284
Jul 18, 20242.582.602.482.582.58-3.37%19,352
Jul 17, 20242.762.762.432.672.67-2.20%19,691
Jul 16, 20242.722.762.622.732.73-1.09%7,570
Jul 15, 20242.852.852.402.762.76-0.72%27,162
Jul 12, 20242.632.862.632.782.786.51%8,163
Jul 11, 20242.732.932.542.612.61-6.45%38,658
Jul 10, 20242.843.002.762.792.79-2.79%14,299
Jul 9, 20242.853.192.792.872.870.70%15,943
Jul 8, 20243.003.152.712.852.85-3.72%31,532
Jul 5, 20242.893.012.882.962.962.78%10,726
Jul 3, 20242.932.982.852.882.88-2.37%20,263
Jul 2, 20243.073.152.942.952.95-6.35%24,407
Jul 1, 20243.183.373.033.153.155.00%24,646
Jun 28, 20243.303.342.943.003.00-5.06%28,969
Jun 27, 20243.163.463.113.163.16-0.32%23,959
Jun 26, 20242.943.212.943.173.177.82%31,936
Jun 25, 20242.993.002.812.942.942.44%31,173
Jun 24, 20242.913.152.532.872.87-3.69%54,903
Jun 21, 20243.443.492.832.982.98-12.61%80,058
Jun 20, 20243.583.713.243.413.41-5.28%55,769
Jun 18, 20243.853.933.513.603.60-4.00%120,144
Jun 17, 20243.633.993.583.753.751.63%88,935
Jun 14, 20243.633.783.613.693.690.54%62,173
Jun 13, 20243.863.863.103.673.67-3.42%115,430
Jun 12, 20243.803.903.623.803.80-176,761
Jun 11, 20243.153.993.103.803.8014.46%230,478