Alliance Entertainment Holding Corporation (AENT)
NASDAQ: AENT · Real-Time Price · USD
8.08
+0.05 (0.62%)
Dec 31, 2025, 12:33 PM EST - Market open
AENT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 8.60 | 8.60 | 8.00 | 8.03 | 8.03 | -4.74% | 32,424 |
| Dec 29, 2025 | 7.78 | 8.80 | 7.70 | 8.43 | 8.43 | 9.06% | 155,503 |
| Dec 26, 2025 | 7.95 | 8.00 | 7.70 | 7.73 | 7.73 | -2.58% | 15,512 |
| Dec 24, 2025 | 7.89 | 8.08 | 7.70 | 7.94 | 7.94 | 1.08% | 14,304 |
| Dec 23, 2025 | 7.77 | 8.09 | 7.72 | 7.85 | 7.85 | - | 60,296 |
| Dec 22, 2025 | 7.81 | 8.12 | 7.61 | 7.85 | 7.85 | 0.38% | 29,898 |
| Dec 19, 2025 | 7.80 | 7.99 | 7.67 | 7.82 | 7.82 | 1.96% | 24,753 |
| Dec 18, 2025 | 7.29 | 8.00 | 7.18 | 7.67 | 7.67 | 7.57% | 101,419 |
| Dec 17, 2025 | 7.33 | 7.43 | 7.07 | 7.13 | 7.13 | -2.99% | 23,069 |
| Dec 16, 2025 | 7.34 | 7.36 | 7.08 | 7.35 | 7.35 | 0.41% | 22,448 |
| Dec 15, 2025 | 7.37 | 7.39 | 6.74 | 7.32 | 7.32 | 1.53% | 81,944 |
| Dec 12, 2025 | 7.70 | 7.70 | 7.11 | 7.21 | 7.21 | -5.13% | 39,107 |
| Dec 11, 2025 | 7.65 | 7.71 | 7.30 | 7.60 | 7.60 | -3.43% | 27,533 |
| Dec 10, 2025 | 8.37 | 8.41 | 7.63 | 7.87 | 7.87 | -2.11% | 91,167 |
| Dec 9, 2025 | 7.50 | 8.45 | 7.35 | 8.04 | 8.04 | 8.65% | 179,828 |
| Dec 8, 2025 | 6.85 | 7.50 | 6.77 | 7.40 | 7.40 | 9.79% | 110,455 |
| Dec 5, 2025 | 6.95 | 6.98 | 6.65 | 6.74 | 6.74 | -1.32% | 24,756 |
| Dec 4, 2025 | 6.90 | 6.95 | 6.37 | 6.83 | 6.83 | -0.87% | 21,547 |
| Dec 3, 2025 | 6.61 | 6.89 | 6.45 | 6.89 | 6.89 | 4.55% | 23,633 |
| Dec 2, 2025 | 6.63 | 6.63 | 6.40 | 6.59 | 6.59 | 2.49% | 22,037 |
| Dec 1, 2025 | 6.55 | 6.68 | 6.31 | 6.43 | 6.43 | -4.03% | 24,976 |
| Nov 28, 2025 | 6.60 | 6.81 | 6.30 | 6.70 | 6.70 | 1.52% | 60,187 |
| Nov 26, 2025 | 6.67 | 6.91 | 6.50 | 6.60 | 6.60 | 0.30% | 37,000 |
| Nov 25, 2025 | 6.92 | 6.97 | 6.50 | 6.58 | 6.58 | -5.32% | 90,590 |
| Nov 24, 2025 | 6.76 | 7.00 | 6.71 | 6.95 | 6.95 | 4.98% | 56,120 |
| Nov 21, 2025 | 6.49 | 6.99 | 6.44 | 6.62 | 6.62 | 1.38% | 51,822 |
| Nov 20, 2025 | 6.83 | 6.95 | 6.21 | 6.53 | 6.53 | -2.83% | 66,019 |
| Nov 19, 2025 | 6.78 | 6.91 | 6.62 | 6.72 | 6.72 | -2.04% | 38,818 |
| Nov 18, 2025 | 7.04 | 7.16 | 6.36 | 6.86 | 6.86 | -2.56% | 78,887 |
| Nov 17, 2025 | 6.55 | 7.20 | 6.34 | 7.04 | 7.04 | 10.34% | 208,799 |
| Nov 14, 2025 | 6.46 | 6.52 | 5.97 | 6.38 | 6.38 | -4.20% | 37,625 |
| Nov 13, 2025 | 6.99 | 6.99 | 6.19 | 6.66 | 6.66 | 0.30% | 76,571 |
| Nov 12, 2025 | 6.76 | 6.81 | 6.52 | 6.64 | 6.64 | -1.63% | 52,999 |
| Nov 11, 2025 | 6.77 | 6.90 | 6.55 | 6.75 | 6.75 | - | 23,803 |
| Nov 10, 2025 | 6.54 | 6.87 | 6.40 | 6.75 | 6.75 | 3.13% | 90,819 |
| Nov 7, 2025 | 6.19 | 6.60 | 6.18 | 6.55 | 6.55 | 3.89% | 28,711 |
| Nov 6, 2025 | 6.68 | 6.68 | 5.96 | 6.30 | 6.30 | -5.97% | 174,173 |
| Nov 5, 2025 | 6.49 | 6.73 | 6.39 | 6.70 | 6.70 | 4.20% | 49,604 |
| Nov 4, 2025 | 6.32 | 6.55 | 6.26 | 6.43 | 6.43 | 0.63% | 44,410 |
| Nov 3, 2025 | 6.40 | 6.51 | 6.30 | 6.39 | 6.39 | -0.47% | 43,394 |
| Oct 31, 2025 | 6.19 | 6.89 | 6.19 | 6.42 | 6.42 | 4.39% | 92,206 |
| Oct 30, 2025 | 6.92 | 7.11 | 6.07 | 6.15 | 6.15 | -12.39% | 41,747 |
| Oct 29, 2025 | 6.67 | 7.25 | 6.26 | 7.02 | 7.02 | 6.53% | 83,836 |
| Oct 28, 2025 | 6.26 | 6.70 | 6.26 | 6.59 | 6.59 | 2.97% | 83,742 |
| Oct 27, 2025 | 6.61 | 6.74 | 5.93 | 6.40 | 6.40 | 6.14% | 160,089 |
| Oct 24, 2025 | 5.38 | 6.03 | 5.10 | 6.03 | 6.03 | 13.35% | 161,140 |
| Oct 23, 2025 | 5.31 | 5.45 | 5.26 | 5.32 | 5.32 | -0.56% | 20,183 |
| Oct 22, 2025 | 5.47 | 5.59 | 5.20 | 5.35 | 5.35 | -3.95% | 40,176 |
| 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 |