Alliance Entertainment Holding Corporation (AENT)
NASDAQ: AENT · Real-Time Price · USD
5.35
+0.35 (7.00%)
Aug 22, 2025, 4:00 PM - Market closed
AENT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 5.40 | 6.37 | 5.30 | 5.80 | 5.80 | 8.61% | 147,992 |
| Jul 3, 2025 | 4.66 | 5.34 | 4.56 | 5.34 | 5.34 | 17.11% | 65,318 |
| Jul 2, 2025 | 4.21 | 4.75 | 3.98 | 4.56 | 4.56 | 10.14% | 43,630 |
| Jul 1, 2025 | 3.87 | 4.25 | 3.86 | 4.14 | 4.14 | 9.81% | 44,145 |
| Jun 30, 2025 | 3.99 | 3.99 | 3.70 | 3.77 | 3.77 | -3.58% | 19,031 |
| Jun 27, 2025 | 3.87 | 4.33 | 3.85 | 3.91 | 3.91 | 0.26% | 60,709 |
| Jun 26, 2025 | 3.74 | 4.09 | 3.58 | 3.90 | 3.90 | 6.27% | 139,218 |
| Jun 25, 2025 | 3.50 | 3.75 | 3.22 | 3.67 | 3.67 | 4.86% | 149,045 |
| Jun 24, 2025 | 3.03 | 3.56 | 3.03 | 3.50 | 3.50 | 14.38% | 59,938 |
| Jun 23, 2025 | 3.12 | 3.18 | 3.04 | 3.06 | 3.06 | -2.24% | 14,012 |
| Jun 20, 2025 | 3.10 | 3.20 | 3.03 | 3.13 | 3.13 | 2.62% | 13,209 |
| Jun 18, 2025 | 3.01 | 3.15 | 3.01 | 3.05 | 3.05 | -0.97% | 16,869 |
| Jun 17, 2025 | 3.09 | 3.20 | 3.08 | 3.08 | 3.08 | -2.84% | 10,081 |
| Jun 16, 2025 | 3.16 | 3.28 | 3.02 | 3.17 | 3.17 | - | 16,344 |
| Jun 13, 2025 | 3.23 | 3.35 | 3.10 | 3.17 | 3.17 | -1.55% | 8,996 |
| Jun 12, 2025 | 3.33 | 3.34 | 3.22 | 3.22 | 3.22 | -2.13% | 6,205 |