Alliance Entertainment Holding Corporation (AENT)
NASDAQ: AENT · Real-Time Price · USD
4.310
+0.360 (9.11%)
Nov 20, 2024, 4:00 PM EST - Market closed
AENT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 4.10 | 4.38 | 4.04 | 4.31 | 4.31 | 9.11% | 24,252 |
| Nov 19, 2024 | 4.05 | 4.05 | 3.77 | 3.95 | 3.95 | -3.19% | 53,577 |
| Nov 18, 2024 | 4.30 | 4.56 | 4.02 | 4.08 | 4.08 | -5.77% | 81,192 |
| Nov 15, 2024 | 4.31 | 4.54 | 4.01 | 4.33 | 4.33 | 0.23% | 28,059 |
| Nov 14, 2024 | 4.63 | 4.81 | 4.30 | 4.32 | 4.32 | -6.70% | 41,402 |
| Nov 13, 2024 | 4.41 | 4.88 | 4.41 | 4.63 | 4.63 | 8.43% | 80,423 |
| Nov 12, 2024 | 4.79 | 4.87 | 4.25 | 4.27 | 4.27 | -10.76% | 59,458 |
| Nov 11, 2024 | 4.90 | 4.99 | 4.51 | 4.79 | 4.79 | -3.33% | 108,943 |
| Nov 8, 2024 | 4.73 | 4.95 | 4.69 | 4.95 | 4.95 | 4.65% | 69,798 |
| Nov 7, 2024 | 4.72 | 4.90 | 4.68 | 4.73 | 4.73 | 1.07% | 35,721 |
| Nov 6, 2024 | 4.75 | 4.81 | 4.33 | 4.68 | 4.68 | 5.17% | 73,978 |
| Nov 5, 2024 | 4.39 | 4.55 | 4.01 | 4.45 | 4.45 | 2.06% | 81,155 |
| Nov 4, 2024 | 3.71 | 4.36 | 3.66 | 4.36 | 4.36 | 19.45% | 88,094 |
| Nov 1, 2024 | 4.99 | 4.99 | 3.65 | 3.65 | 3.65 | -25.20% | 217,232 |
| Oct 31, 2024 | 4.25 | 4.99 | 4.00 | 4.88 | 4.88 | 16.75% | 224,839 |
| Oct 30, 2024 | 3.71 | 4.39 | 3.54 | 4.18 | 4.18 | 12.37% | 216,136 |
| Oct 29, 2024 | 3.31 | 3.75 | 3.03 | 3.72 | 3.72 | 13.41% | 74,685 |
| Oct 28, 2024 | 3.29 | 3.59 | 3.24 | 3.28 | 3.28 | -0.91% | 61,327 |
| Oct 25, 2024 | 3.21 | 3.41 | 3.21 | 3.31 | 3.31 | 0.30% | 41,217 |
| Oct 24, 2024 | 3.40 | 3.73 | 3.29 | 3.30 | 3.30 | -3.23% | 32,311 |
| Oct 23, 2024 | 3.39 | 3.59 | 3.39 | 3.41 | 3.41 | - | 26,243 |
| Oct 22, 2024 | 3.70 | 3.75 | 3.33 | 3.41 | 3.41 | -9.07% | 54,817 |
| Oct 21, 2024 | 3.30 | 3.75 | 3.11 | 3.75 | 3.75 | 18.30% | 117,466 |
| Oct 18, 2024 | 3.48 | 3.75 | 3.13 | 3.17 | 3.17 | -8.12% | 150,246 |
| Oct 17, 2024 | 2.80 | 3.50 | 2.69 | 3.45 | 3.45 | 24.55% | 155,470 |
| Oct 16, 2024 | 2.68 | 2.81 | 2.64 | 2.77 | 2.77 | 2.21% | 38,071 |
| Oct 15, 2024 | 2.78 | 2.89 | 2.54 | 2.71 | 2.71 | -1.45% | 30,253 |
| Oct 14, 2024 | 2.59 | 2.95 | 2.50 | 2.75 | 2.75 | 7.84% | 92,698 |
| Oct 11, 2024 | 2.59 | 2.65 | 2.45 | 2.55 | 2.55 | -1.54% | 38,117 |
| Oct 10, 2024 | 2.63 | 2.65 | 2.56 | 2.59 | 2.59 | -3.36% | 17,196 |
| Oct 9, 2024 | 2.62 | 2.76 | 2.61 | 2.68 | 2.68 | 2.29% | 18,456 |
| Oct 8, 2024 | 2.86 | 2.86 | 2.60 | 2.62 | 2.62 | -6.76% | 67,277 |
| Oct 7, 2024 | 2.62 | 2.84 | 2.60 | 2.81 | 2.81 | 8.49% | 77,496 |
| Oct 4, 2024 | 2.60 | 2.73 | 2.53 | 2.59 | 2.59 | - | 51,416 |
| Oct 3, 2024 | 2.55 | 2.65 | 2.44 | 2.59 | 2.59 | 2.78% | 57,070 |
| Oct 2, 2024 | 2.70 | 2.80 | 2.52 | 2.52 | 2.52 | -6.67% | 66,900 |
| Oct 1, 2024 | 2.79 | 2.98 | 2.65 | 2.70 | 2.70 | -0.74% | 67,923 |
| Sep 30, 2024 | 2.67 | 2.95 | 2.67 | 2.72 | 2.72 | -0.37% | 93,873 |
| Sep 27, 2024 | 2.60 | 2.85 | 2.27 | 2.73 | 2.73 | 8.76% | 124,823 |
| Sep 26, 2024 | 2.70 | 2.75 | 2.35 | 2.51 | 2.51 | -0.79% | 104,990 |
| Sep 25, 2024 | 2.48 | 2.82 | 2.48 | 2.53 | 2.53 | 1.61% | 66,969 |
| Sep 24, 2024 | 2.68 | 2.86 | 2.22 | 2.49 | 2.49 | -9.78% | 113,903 |
| Sep 23, 2024 | 2.73 | 2.99 | 2.49 | 2.76 | 2.76 | 1.10% | 358,038 |
| Sep 20, 2024 | 2.46 | 3.45 | 2.41 | 2.73 | 2.73 | 33.82% | 4,226,339 |
| Sep 19, 2024 | 2.15 | 2.27 | 2.04 | 2.04 | 2.04 | -3.32% | 154,326 |
| Sep 18, 2024 | 2.20 | 2.31 | 2.04 | 2.11 | 2.11 | -1.86% | 22,607 |
| Sep 17, 2024 | 2.45 | 2.59 | 2.15 | 2.15 | 2.15 | -10.42% | 39,595 |
| Sep 16, 2024 | 2.00 | 2.60 | 1.68 | 2.40 | 2.40 | 28.34% | 128,686 |
| Sep 13, 2024 | 1.83 | 1.96 | 1.83 | 1.87 | 1.87 | 4.47% | 30,517 |
| Sep 12, 2024 | 1.71 | 1.92 | 1.65 | 1.79 | 1.79 | 8.48% | 27,683 |
| Sep 11, 2024 | 1.84 | 1.84 | 1.64 | 1.65 | 1.65 | -6.25% | 13,519 |
| Sep 10, 2024 | 1.77 | 1.82 | 1.71 | 1.76 | 1.76 | -3.30% | 9,276 |
| Sep 9, 2024 | 1.84 | 1.84 | 1.62 | 1.82 | 1.82 | 5.81% | 12,059 |
| Sep 6, 2024 | 1.61 | 1.88 | 1.51 | 1.72 | 1.72 | 9.55% | 58,402 |
| Sep 5, 2024 | 1.39 | 1.58 | 1.10 | 1.57 | 1.57 | 9.79% | 14,286 |
| Sep 4, 2024 | 1.39 | 1.48 | 1.34 | 1.43 | 1.43 | 5.15% | 46,056 |
| Sep 3, 2024 | 1.28 | 1.38 | 1.23 | 1.36 | 1.36 | 1.49% | 16,005 |
| Aug 30, 2024 | 1.37 | 1.39 | 1.34 | 1.34 | 1.34 | -1.40% | 5,777 |
| Aug 29, 2024 | 1.35 | 1.39 | 1.26 | 1.36 | 1.36 | -1.52% | 5,981 |
| Aug 28, 2024 | 1.40 | 1.40 | 1.33 | 1.38 | 1.38 | 6.98% | 3,760 |
| Aug 27, 2024 | 1.44 | 1.44 | 1.22 | 1.29 | 1.29 | -9.15% | 26,241 |
| Aug 26, 2024 | 1.45 | 1.45 | 1.39 | 1.42 | 1.42 | - | 13,715 |
| Aug 23, 2024 | 1.36 | 1.42 | 1.33 | 1.42 | 1.42 | 1.43% | 23,101 |
| Aug 22, 2024 | 1.37 | 1.40 | 1.31 | 1.40 | 1.40 | -2.78% | 23,063 |
| Aug 21, 2024 | 1.50 | 1.50 | 1.39 | 1.44 | 1.44 | -1.37% | 5,195 |
| Aug 20, 2024 | 1.56 | 1.59 | 1.30 | 1.46 | 1.46 | -9.88% | 31,173 |
| Aug 19, 2024 | 1.64 | 1.69 | 1.55 | 1.62 | 1.62 | -2.17% | 12,206 |
| Aug 16, 2024 | 1.71 | 1.71 | 1.58 | 1.66 | 1.66 | -0.84% | 4,440 |
| Aug 15, 2024 | 1.78 | 1.78 | 1.59 | 1.67 | 1.67 | 3.09% | 9,417 |
| Aug 14, 2024 | 1.82 | 1.82 | 1.55 | 1.62 | 1.62 | -4.71% | 9,230 |
| Aug 13, 2024 | 1.72 | 1.85 | 1.66 | 1.70 | 1.70 | -3.95% | 10,618 |
| Aug 12, 2024 | 1.80 | 1.92 | 1.72 | 1.77 | 1.77 | -4.32% | 17,466 |
| Aug 9, 2024 | 1.73 | 1.88 | 1.70 | 1.85 | 1.85 | 4.52% | 6,092 |
| Aug 8, 2024 | 1.67 | 1.77 | 1.60 | 1.77 | 1.77 | 6.63% | 10,038 |
| Aug 7, 2024 | 1.78 | 1.80 | 1.51 | 1.66 | 1.66 | -5.14% | 15,382 |
| Aug 6, 2024 | 1.66 | 1.90 | 1.66 | 1.75 | 1.75 | 12.18% | 9,423 |
| Aug 5, 2024 | 1.51 | 1.59 | 1.41 | 1.56 | 1.56 | -4.29% | 52,518 |
| Aug 2, 2024 | 1.70 | 1.75 | 1.63 | 1.63 | 1.63 | -6.86% | 10,817 |
| Aug 1, 2024 | 1.81 | 1.87 | 1.67 | 1.75 | 1.75 | -5.66% | 39,695 |
| Jul 31, 2024 | 1.99 | 1.99 | 1.72 | 1.86 | 1.86 | -6.78% | 32,946 |
| Jul 30, 2024 | 2.27 | 2.27 | 1.73 | 1.99 | 1.99 | -11.95% | 58,061 |
| Jul 29, 2024 | 2.30 | 2.31 | 2.02 | 2.26 | 2.26 | -5.04% | 28,674 |
| Jul 26, 2024 | 2.40 | 2.45 | 2.15 | 2.38 | 2.38 | -3.25% | 46,635 |
| Jul 25, 2024 | 2.56 | 2.56 | 2.43 | 2.46 | 2.46 | 3.36% | 4,765 |
| Jul 24, 2024 | 2.30 | 2.54 | 2.30 | 2.38 | 2.38 | -4.42% | 34,318 |
| Jul 23, 2024 | 2.54 | 2.58 | 2.33 | 2.49 | 2.49 | -3.49% | 27,740 |
| Jul 22, 2024 | 2.58 | 2.61 | 2.48 | 2.58 | 2.58 | 0.08% | 37,640 |
| Jul 19, 2024 | 2.56 | 2.63 | 2.53 | 2.58 | 2.58 | -0.08% | 13,284 |
| Jul 18, 2024 | 2.58 | 2.60 | 2.48 | 2.58 | 2.58 | -3.37% | 19,352 |
| Jul 17, 2024 | 2.76 | 2.76 | 2.43 | 2.67 | 2.67 | -2.20% | 19,691 |
| Jul 16, 2024 | 2.72 | 2.76 | 2.62 | 2.73 | 2.73 | -1.09% | 7,570 |
| Jul 15, 2024 | 2.85 | 2.85 | 2.40 | 2.76 | 2.76 | -0.72% | 27,162 |
| Jul 12, 2024 | 2.63 | 2.86 | 2.63 | 2.78 | 2.78 | 6.51% | 8,163 |
| Jul 11, 2024 | 2.73 | 2.93 | 2.54 | 2.61 | 2.61 | -6.45% | 38,658 |
| Jul 10, 2024 | 2.84 | 3.00 | 2.76 | 2.79 | 2.79 | -2.79% | 14,299 |
| Jul 9, 2024 | 2.85 | 3.19 | 2.79 | 2.87 | 2.87 | 0.70% | 15,943 |
| Jul 8, 2024 | 3.00 | 3.15 | 2.71 | 2.85 | 2.85 | -3.72% | 31,532 |
| Jul 5, 2024 | 2.89 | 3.01 | 2.88 | 2.96 | 2.96 | 2.78% | 10,726 |
| Jul 3, 2024 | 2.93 | 2.98 | 2.85 | 2.88 | 2.88 | -2.37% | 20,263 |
| Jul 2, 2024 | 3.07 | 3.15 | 2.94 | 2.95 | 2.95 | -6.35% | 24,407 |