Alliance Entertainment Holding Corporation (AENT)
NASDAQ: AENT · Real-Time Price · USD
6.84
+0.35 (5.39%)
Oct 8, 2025, 9:42 AM EDT - Market open

AENT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20256.726.796.256.496.49-2.70%45,072
Oct 6, 20256.736.736.256.676.67-0.89%44,892
Oct 3, 20256.786.826.586.736.730.30%16,094
Oct 2, 20257.067.066.656.716.71-3.03%42,848
Oct 1, 20256.817.086.726.926.921.62%42,549
Sep 30, 20256.977.176.396.816.81-4.62%45,979
Sep 29, 20256.807.386.777.147.146.09%83,443
Sep 26, 20256.656.796.556.736.733.54%30,956
Sep 25, 20256.616.766.046.506.50-3.13%54,560
Sep 24, 20256.706.786.536.716.710.60%20,747
Sep 23, 20256.906.956.546.676.67-2.84%22,554
Sep 22, 20256.767.076.176.876.87-0.65%55,266
Sep 19, 20257.107.166.686.916.91-2.12%59,705
Sep 18, 20256.827.086.647.067.063.82%43,513
Sep 17, 20257.107.106.576.806.80-3.55%51,021
Sep 16, 20257.187.546.887.057.05-1.26%67,962
Sep 15, 20256.927.326.767.147.148.84%163,342
Sep 12, 20256.026.945.936.566.5610.90%144,391
Sep 11, 20256.776.775.035.925.92-15.14%262,231
Sep 10, 20256.067.395.906.976.9718.14%412,602
Sep 9, 20255.996.315.905.905.90-1.67%41,680
Sep 8, 20256.256.355.906.006.001.35%63,788
Sep 5, 20256.246.245.715.925.92-5.13%40,053
Sep 4, 20256.266.265.616.246.242.30%65,234
Sep 3, 20255.796.345.696.106.108.16%130,111
Sep 2, 20255.345.645.305.645.646.11%26,527
Aug 29, 20255.335.495.015.325.321.14%38,009
Aug 28, 20255.275.385.015.265.26-0.28%9,713
Aug 27, 20255.415.725.005.275.27-3.48%43,337
Aug 26, 20255.745.775.375.465.46-2.67%24,190
Aug 25, 20255.315.705.315.615.617.88%34,593
Aug 22, 20255.085.395.005.205.204.00%47,750
Aug 21, 20255.395.565.005.005.00-7.06%27,691
Aug 20, 20255.415.575.195.385.38-1.10%31,716
Aug 19, 20255.925.925.335.445.44-6.90%38,586
Aug 18, 20255.005.974.985.845.8417.09%97,021
Aug 15, 20254.985.104.864.994.990.60%17,992
Aug 14, 20254.754.984.584.964.964.42%37,545
Aug 13, 20254.994.994.684.754.75-3.46%15,550
Aug 12, 20255.365.364.924.924.92-7.69%23,339
Aug 11, 20254.985.444.925.335.336.60%38,476
Aug 8, 20255.015.024.815.005.00-3.85%33,544
Aug 7, 20255.205.205.065.205.200.19%21,715
Aug 6, 20254.915.394.875.195.194.01%42,742
Aug 5, 20255.005.004.794.994.99-0.20%14,520
Aug 4, 20255.005.154.665.005.001.42%50,216
Aug 1, 20254.764.994.344.934.930.41%90,389
Jul 31, 20254.985.004.734.914.91-1.21%61,236
Jul 30, 20255.235.524.774.974.97-2.93%68,241
Jul 29, 20255.385.705.055.125.12-4.74%23,425