Alliance Entertainment Holding Corporation (AENT)
NASDAQ: AENT · Real-Time Price · USD
5.35
-0.22 (-3.95%)
At close: Oct 22, 2025, 4:00 PM EDT
5.35
0.00 (0.00%)
After-hours: Oct 22, 2025, 4:00 PM EDT
AENT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 5.66 | 5.74 | 5.50 | 5.57 | 5.57 | -1.59% | 13,542 |
| Oct 20, 2025 | 5.67 | 5.91 | 5.41 | 5.66 | 5.66 | -1.91% | 63,059 |
| Oct 17, 2025 | 5.87 | 5.93 | 5.70 | 5.77 | 5.77 | -3.67% | 33,268 |
| Oct 16, 2025 | 6.03 | 6.13 | 5.78 | 5.99 | 5.99 | 0.34% | 35,324 |
| Oct 15, 2025 | 6.22 | 6.36 | 5.67 | 5.97 | 5.97 | -6.28% | 36,126 |
| Oct 14, 2025 | 6.25 | 6.42 | 6.08 | 6.37 | 6.37 | -0.78% | 30,598 |
| Oct 13, 2025 | 6.56 | 6.68 | 6.42 | 6.42 | 6.42 | -0.62% | 52,026 |
| Oct 10, 2025 | 6.71 | 6.79 | 6.21 | 6.46 | 6.46 | -2.86% | 45,985 |
| Oct 9, 2025 | 6.89 | 6.97 | 6.62 | 6.65 | 6.65 | -2.78% | 42,794 |
| Oct 8, 2025 | 6.63 | 7.00 | 6.58 | 6.84 | 6.84 | 5.39% | 71,844 |
| Oct 7, 2025 | 6.72 | 6.79 | 6.25 | 6.49 | 6.49 | -2.70% | 45,072 |
| Oct 6, 2025 | 6.73 | 6.73 | 6.25 | 6.67 | 6.67 | -0.89% | 44,892 |
| Oct 3, 2025 | 6.78 | 6.82 | 6.58 | 6.73 | 6.73 | 0.30% | 16,094 |
| Oct 2, 2025 | 7.06 | 7.06 | 6.65 | 6.71 | 6.71 | -3.03% | 42,848 |
| Oct 1, 2025 | 6.81 | 7.08 | 6.72 | 6.92 | 6.92 | 1.62% | 42,549 |
| Sep 30, 2025 | 6.97 | 7.17 | 6.39 | 6.81 | 6.81 | -4.62% | 45,979 |
| Sep 29, 2025 | 6.80 | 7.38 | 6.77 | 7.14 | 7.14 | 6.09% | 83,443 |
| Sep 26, 2025 | 6.65 | 6.79 | 6.55 | 6.73 | 6.73 | 3.54% | 30,956 |
| Sep 25, 2025 | 6.61 | 6.76 | 6.04 | 6.50 | 6.50 | -3.13% | 54,560 |
| Sep 24, 2025 | 6.70 | 6.78 | 6.53 | 6.71 | 6.71 | 0.60% | 20,747 |
| Sep 23, 2025 | 6.90 | 6.95 | 6.54 | 6.67 | 6.67 | -2.84% | 22,554 |
| Sep 22, 2025 | 6.76 | 7.07 | 6.17 | 6.87 | 6.87 | -0.65% | 55,266 |
| Sep 19, 2025 | 7.10 | 7.16 | 6.68 | 6.91 | 6.91 | -2.12% | 59,705 |
| Sep 18, 2025 | 6.82 | 7.08 | 6.64 | 7.06 | 7.06 | 3.82% | 43,513 |
| Sep 17, 2025 | 7.10 | 7.10 | 6.57 | 6.80 | 6.80 | -3.55% | 51,021 |
| Sep 16, 2025 | 7.18 | 7.54 | 6.88 | 7.05 | 7.05 | -1.26% | 67,962 |
| Sep 15, 2025 | 6.92 | 7.32 | 6.76 | 7.14 | 7.14 | 8.84% | 163,342 |
| Sep 12, 2025 | 6.02 | 6.94 | 5.93 | 6.56 | 6.56 | 10.90% | 144,391 |
| Sep 11, 2025 | 6.77 | 6.77 | 5.03 | 5.92 | 5.92 | -15.14% | 262,231 |
| Sep 10, 2025 | 6.06 | 7.39 | 5.90 | 6.97 | 6.97 | 18.14% | 412,602 |
| Sep 9, 2025 | 5.99 | 6.31 | 5.90 | 5.90 | 5.90 | -1.67% | 41,680 |
| Sep 8, 2025 | 6.25 | 6.35 | 5.90 | 6.00 | 6.00 | 1.35% | 63,788 |
| Sep 5, 2025 | 6.24 | 6.24 | 5.71 | 5.92 | 5.92 | -5.13% | 40,053 |
| Sep 4, 2025 | 6.26 | 6.26 | 5.61 | 6.24 | 6.24 | 2.30% | 65,234 |
| Sep 3, 2025 | 5.79 | 6.34 | 5.69 | 6.10 | 6.10 | 8.16% | 130,111 |
| Sep 2, 2025 | 5.34 | 5.64 | 5.30 | 5.64 | 5.64 | 6.11% | 26,527 |
| Aug 29, 2025 | 5.33 | 5.49 | 5.01 | 5.32 | 5.32 | 1.14% | 38,009 |
| Aug 28, 2025 | 5.27 | 5.38 | 5.01 | 5.26 | 5.26 | -0.28% | 9,713 |
| Aug 27, 2025 | 5.41 | 5.72 | 5.00 | 5.27 | 5.27 | -3.48% | 43,337 |
| Aug 26, 2025 | 5.74 | 5.77 | 5.37 | 5.46 | 5.46 | -2.67% | 24,190 |
| Aug 25, 2025 | 5.31 | 5.70 | 5.31 | 5.61 | 5.61 | 7.88% | 34,593 |
| Aug 22, 2025 | 5.08 | 5.39 | 5.00 | 5.20 | 5.20 | 4.00% | 47,750 |
| Aug 21, 2025 | 5.39 | 5.56 | 5.00 | 5.00 | 5.00 | -7.06% | 27,691 |
| Aug 20, 2025 | 5.41 | 5.57 | 5.19 | 5.38 | 5.38 | -1.10% | 31,716 |
| Aug 19, 2025 | 5.92 | 5.92 | 5.33 | 5.44 | 5.44 | -6.90% | 38,586 |
| Aug 18, 2025 | 5.00 | 5.97 | 4.98 | 5.84 | 5.84 | 17.09% | 97,021 |
| Aug 15, 2025 | 4.98 | 5.10 | 4.86 | 4.99 | 4.99 | 0.60% | 17,992 |
| Aug 14, 2025 | 4.75 | 4.98 | 4.58 | 4.96 | 4.96 | 4.42% | 37,545 |
| Aug 13, 2025 | 4.99 | 4.99 | 4.68 | 4.75 | 4.75 | -3.46% | 15,550 |
| Aug 12, 2025 | 5.36 | 5.36 | 4.92 | 4.92 | 4.92 | -7.69% | 23,339 |