Alliance Entertainment Holding Corporation (AENT)
NASDAQ: AENT · Real-Time Price · USD
4.750
-0.160 (-3.26%)
At close: Aug 1, 2025, 4:00 PM
4.840
+0.090 (1.89%)
After-hours: Aug 1, 2025, 7:20 PM EDT

AENT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20254.764.994.344.934.930.41%90,379
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
Jul 28, 20255.655.675.065.385.38-4.44%35,077
Jul 25, 20256.036.135.585.635.63-7.71%28,435
Jul 24, 20256.346.455.576.106.10-3.56%26,467
Jul 23, 20256.456.506.006.326.321.85%45,961
Jul 22, 20255.456.275.266.216.2112.00%31,962
Jul 21, 20255.535.795.365.545.54-0.89%33,538
Jul 18, 20255.525.675.145.595.591.64%18,021
Jul 17, 20255.495.805.375.505.50-1.26%34,411
Jul 16, 20255.205.575.075.575.574.98%54,718
Jul 15, 20255.515.575.075.315.31-0.82%24,956
Jul 14, 20255.305.755.195.355.352.10%36,168
Jul 11, 20255.395.505.195.245.24-2.42%10,043
Jul 10, 20255.555.805.275.375.37-3.42%22,116
Jul 9, 20255.895.905.565.565.56-4.47%20,547
Jul 8, 20255.996.045.175.825.820.34%71,336
Jul 7, 20255.406.375.305.805.808.61%147,992
Jul 3, 20254.665.344.565.345.3417.11%65,318
Jul 2, 20254.214.753.984.564.5610.14%43,630
Jul 1, 20253.874.253.864.144.149.81%44,145
Jun 30, 20253.993.993.703.773.77-3.58%19,031
Jun 27, 20253.874.333.853.913.910.26%60,709
Jun 26, 20253.744.093.583.903.906.27%139,218
Jun 25, 20253.503.753.223.673.674.86%149,045
Jun 24, 20253.033.563.033.503.5014.38%59,938
Jun 23, 20253.123.183.043.063.06-2.24%14,012
Jun 20, 20253.103.203.033.133.132.62%13,209
Jun 18, 20253.013.153.013.053.05-0.97%16,869
Jun 17, 20253.093.203.083.083.08-2.84%10,081
Jun 16, 20253.163.283.023.173.17-16,344
Jun 13, 20253.233.353.103.173.17-1.55%8,996
Jun 12, 20253.333.343.223.223.22-2.13%6,205
Jun 11, 20253.463.683.253.293.29-4.91%24,777
Jun 10, 20253.453.603.403.463.46-2.26%12,878
Jun 9, 20253.603.603.313.543.54-1.67%14,292
Jun 6, 20253.493.683.443.603.604.35%20,266
Jun 5, 20253.463.563.193.453.45-2.27%25,297
Jun 4, 20253.483.843.413.533.53-0.28%58,098
Jun 3, 20252.923.582.903.543.5422.07%58,804
Jun 2, 20252.882.972.832.902.902.47%14,347
May 30, 20252.672.882.662.832.833.28%12,071
May 29, 20252.663.002.552.742.743.01%22,029
May 28, 20252.632.822.572.662.661.53%14,571
May 27, 20252.892.932.622.622.62-8.71%33,304
May 23, 20252.882.982.762.872.87-1.03%14,605
May 22, 20252.862.952.772.902.90-1.69%19,942
May 21, 20252.912.972.592.952.95-0.67%59,405