Alliance Entertainment Holding Corporation (AENT)
NASDAQ: AENT · Real-Time Price · USD
6.80
-0.25 (-3.55%)
At close: Sep 17, 2025, 4:00 PM EDT
6.80
0.00 (0.00%)
After-hours: Sep 17, 2025, 4:00 PM EDT
AENT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 4.98 | 5.44 | 4.92 | 5.33 | 5.33 | 6.60% | 38,476 |
| Aug 8, 2025 | 5.01 | 5.02 | 4.81 | 5.00 | 5.00 | -3.85% | 33,544 |
| Aug 7, 2025 | 5.20 | 5.20 | 5.06 | 5.20 | 5.20 | 0.19% | 21,715 |
| Aug 6, 2025 | 4.91 | 5.39 | 4.87 | 5.19 | 5.19 | 4.01% | 42,742 |
| Aug 5, 2025 | 5.00 | 5.00 | 4.79 | 4.99 | 4.99 | -0.20% | 14,520 |
| Aug 4, 2025 | 5.00 | 5.15 | 4.66 | 5.00 | 5.00 | 1.42% | 50,216 |
| Aug 1, 2025 | 4.76 | 4.99 | 4.34 | 4.93 | 4.93 | 0.41% | 90,389 |
| Jul 31, 2025 | 4.98 | 5.00 | 4.73 | 4.91 | 4.91 | -1.21% | 61,236 |
| Jul 30, 2025 | 5.23 | 5.52 | 4.77 | 4.97 | 4.97 | -2.93% | 68,241 |
| Jul 29, 2025 | 5.38 | 5.70 | 5.05 | 5.12 | 5.12 | -4.74% | 23,425 |
| Jul 28, 2025 | 5.65 | 5.67 | 5.06 | 5.38 | 5.38 | -4.44% | 35,077 |
| Jul 25, 2025 | 6.03 | 6.13 | 5.58 | 5.63 | 5.63 | -7.71% | 28,435 |
| Jul 24, 2025 | 6.34 | 6.45 | 5.57 | 6.10 | 6.10 | -3.56% | 26,467 |
| Jul 23, 2025 | 6.45 | 6.50 | 6.00 | 6.32 | 6.32 | 1.85% | 45,961 |
| Jul 22, 2025 | 5.45 | 6.27 | 5.26 | 6.21 | 6.21 | 12.00% | 31,962 |
| Jul 21, 2025 | 5.53 | 5.79 | 5.36 | 5.54 | 5.54 | -0.89% | 33,538 |
| Jul 18, 2025 | 5.52 | 5.67 | 5.14 | 5.59 | 5.59 | 1.64% | 18,021 |
| Jul 17, 2025 | 5.49 | 5.80 | 5.37 | 5.50 | 5.50 | -1.26% | 34,411 |
| Jul 16, 2025 | 5.20 | 5.57 | 5.07 | 5.57 | 5.57 | 4.98% | 54,718 |
| Jul 15, 2025 | 5.51 | 5.57 | 5.07 | 5.31 | 5.31 | -0.82% | 24,956 |
| Jul 14, 2025 | 5.30 | 5.75 | 5.19 | 5.35 | 5.35 | 2.10% | 36,168 |
| Jul 11, 2025 | 5.39 | 5.50 | 5.19 | 5.24 | 5.24 | -2.42% | 10,043 |
| Jul 10, 2025 | 5.55 | 5.80 | 5.27 | 5.37 | 5.37 | -3.42% | 22,116 |
| Jul 9, 2025 | 5.89 | 5.90 | 5.56 | 5.56 | 5.56 | -4.47% | 20,547 |
| Jul 8, 2025 | 5.99 | 6.04 | 5.17 | 5.82 | 5.82 | 0.34% | 71,336 |