Alliance Entertainment Holding Corporation (AENT)
NASDAQ: AENT · Real-Time Price · USD
4.180
-0.150 (-3.46%)
Feb 21, 2025, 4:00 PM EST - Market closed
AENT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 4.25 | 4.49 | 4.03 | 4.18 | 4.18 | -3.46% | 75,217 |
| Feb 20, 2025 | 4.65 | 4.68 | 4.11 | 4.33 | 4.33 | -8.84% | 66,865 |
| Feb 19, 2025 | 4.85 | 5.29 | 4.63 | 4.75 | 4.75 | -2.06% | 123,114 |
| Feb 18, 2025 | 4.32 | 4.85 | 4.09 | 4.85 | 4.85 | 15.75% | 211,185 |
| Feb 14, 2025 | 3.67 | 4.25 | 3.17 | 4.19 | 4.19 | -19.11% | 241,102 |
| Feb 13, 2025 | 5.12 | 5.39 | 4.82 | 5.18 | 5.18 | 2.57% | 178,214 |
| Feb 12, 2025 | 4.90 | 5.18 | 4.87 | 5.05 | 5.05 | 3.48% | 48,546 |
| Feb 11, 2025 | 5.30 | 5.45 | 4.84 | 4.88 | 4.88 | -7.75% | 77,534 |
| Feb 10, 2025 | 5.20 | 5.33 | 4.75 | 5.29 | 5.29 | 1.73% | 58,919 |
| Feb 7, 2025 | 5.44 | 5.44 | 4.77 | 5.20 | 5.20 | -5.37% | 89,727 |
| Feb 6, 2025 | 5.91 | 6.11 | 5.43 | 5.50 | 5.50 | -7.49% | 47,946 |
| Feb 5, 2025 | 6.41 | 6.59 | 5.75 | 5.94 | 5.94 | -2.94% | 36,734 |
| Feb 4, 2025 | 5.83 | 6.35 | 5.80 | 6.12 | 6.12 | 0.49% | 48,125 |
| Feb 3, 2025 | 6.28 | 6.50 | 5.59 | 6.09 | 6.09 | -7.45% | 70,863 |
| Jan 31, 2025 | 7.27 | 7.27 | 6.35 | 6.58 | 6.58 | -2.66% | 76,461 |
| Jan 30, 2025 | 6.43 | 7.24 | 6.06 | 6.76 | 6.76 | 6.96% | 65,449 |
| Jan 29, 2025 | 6.10 | 6.42 | 6.01 | 6.32 | 6.32 | 1.94% | 77,785 |
| Jan 28, 2025 | 5.18 | 6.30 | 5.05 | 6.20 | 6.20 | 21.33% | 80,079 |
| Jan 27, 2025 | 4.88 | 5.40 | 4.50 | 5.11 | 5.11 | -0.39% | 87,726 |
| Jan 24, 2025 | 5.17 | 5.35 | 5.05 | 5.13 | 5.13 | -5.18% | 78,104 |
| Jan 23, 2025 | 5.31 | 5.45 | 5.07 | 5.41 | 5.41 | -1.10% | 37,265 |
| Jan 22, 2025 | 5.15 | 5.47 | 4.88 | 5.47 | 5.47 | 7.25% | 86,879 |
| Jan 21, 2025 | 4.92 | 5.18 | 4.26 | 5.10 | 5.10 | 5.15% | 174,963 |
| Jan 17, 2025 | 6.18 | 6.39 | 4.70 | 4.85 | 4.85 | -18.35% | 217,193 |
| Jan 16, 2025 | 5.88 | 6.58 | 5.24 | 5.94 | 5.94 | 8.00% | 108,178 |
| Jan 15, 2025 | 4.66 | 6.08 | 4.54 | 5.50 | 5.50 | 12.47% | 131,114 |
| Jan 14, 2025 | 5.81 | 6.20 | 4.75 | 4.89 | 4.89 | -16.98% | 142,339 |
| Jan 13, 2025 | 7.30 | 7.45 | 5.59 | 5.89 | 5.89 | -22.09% | 162,289 |
| Jan 10, 2025 | 8.93 | 9.17 | 7.41 | 7.56 | 7.56 | -18.53% | 111,843 |
| Jan 8, 2025 | 10.00 | 10.00 | 8.73 | 9.28 | 9.28 | -6.55% | 105,978 |
| Jan 7, 2025 | 10.89 | 11.57 | 9.34 | 9.93 | 9.93 | -3.22% | 149,821 |
| Jan 6, 2025 | 9.68 | 10.75 | 9.66 | 10.26 | 10.26 | 5.88% | 149,471 |
| Jan 3, 2025 | 8.83 | 9.70 | 8.52 | 9.69 | 9.69 | 9.99% | 109,641 |
| Jan 2, 2025 | 9.15 | 9.82 | 7.97 | 8.81 | 8.81 | -2.76% | 152,046 |
| Dec 31, 2024 | 9.88 | 10.40 | 8.51 | 9.06 | 9.06 | -9.13% | 165,058 |
| Dec 30, 2024 | 9.00 | 10.89 | 8.00 | 9.97 | 9.97 | 13.94% | 345,124 |
| Dec 27, 2024 | 8.14 | 9.27 | 7.87 | 8.75 | 8.75 | 12.18% | 135,677 |
| Dec 26, 2024 | 7.73 | 9.28 | 7.62 | 7.80 | 7.80 | 4.00% | 169,522 |
| Dec 24, 2024 | 8.10 | 8.23 | 7.13 | 7.50 | 7.50 | 0.27% | 102,601 |
| Dec 23, 2024 | 7.35 | 7.72 | 7.01 | 7.48 | 7.48 | 11.98% | 112,206 |
| Dec 20, 2024 | 6.08 | 7.00 | 5.55 | 6.68 | 6.68 | 6.71% | 138,826 |
| Dec 19, 2024 | 6.34 | 6.48 | 6.01 | 6.26 | 6.26 | 0.81% | 30,586 |
| Dec 18, 2024 | 6.22 | 6.50 | 5.96 | 6.21 | 6.21 | -0.64% | 52,622 |
| Dec 17, 2024 | 5.74 | 6.35 | 5.49 | 6.25 | 6.25 | 7.20% | 83,258 |
| Dec 16, 2024 | 5.88 | 6.25 | 5.28 | 5.83 | 5.83 | -0.93% | 102,016 |
| Dec 13, 2024 | 6.30 | 6.30 | 5.80 | 5.89 | 5.89 | -3.52% | 62,210 |
| Dec 12, 2024 | 6.46 | 6.61 | 6.05 | 6.10 | 6.10 | -6.58% | 58,566 |
| Dec 11, 2024 | 6.28 | 6.53 | 5.60 | 6.53 | 6.53 | 5.49% | 73,142 |
| Dec 10, 2024 | 6.24 | 6.24 | 5.78 | 6.19 | 6.19 | 4.38% | 41,481 |
| Dec 9, 2024 | 6.30 | 6.55 | 5.69 | 5.93 | 5.93 | -4.35% | 81,586 |
| Dec 6, 2024 | 6.48 | 6.69 | 6.05 | 6.20 | 6.20 | -1.90% | 102,493 |
| Dec 5, 2024 | 6.29 | 6.40 | 5.80 | 6.32 | 6.32 | 2.27% | 63,175 |
| Dec 4, 2024 | 5.75 | 6.37 | 5.60 | 6.18 | 6.18 | 12.36% | 136,753 |
| Dec 3, 2024 | 4.95 | 5.59 | 4.82 | 5.50 | 5.50 | 12.94% | 128,456 |
| Dec 2, 2024 | 5.03 | 5.05 | 4.49 | 4.87 | 4.87 | -4.32% | 63,571 |
| Nov 29, 2024 | 5.23 | 5.25 | 5.00 | 5.09 | 5.09 | 1.80% | 54,286 |
| Nov 27, 2024 | 5.09 | 5.22 | 4.61 | 5.00 | 5.00 | -0.79% | 44,799 |
| Nov 26, 2024 | 5.00 | 5.10 | 4.83 | 5.04 | 5.04 | 4.35% | 47,690 |
| Nov 25, 2024 | 5.09 | 5.25 | 4.62 | 4.83 | 4.83 | -3.40% | 57,243 |
| Nov 22, 2024 | 4.65 | 5.24 | 4.52 | 5.00 | 5.00 | 9.17% | 94,894 |
| Nov 21, 2024 | 4.64 | 4.76 | 4.22 | 4.58 | 4.58 | 6.26% | 52,108 |
| 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 |