Alliance Entertainment Holding Corporation (AENT)
NASDAQ: AENT · Real-Time Price · USD
6.06
-0.42 (-6.48%)
May 29, 2026, 4:00 PM EDT - Market closed
AENT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 6.49 | 6.49 | 6.03 | 6.06 | 6.06 | -6.48% | 16,603 |
| May 28, 2026 | 6.25 | 6.69 | 6.22 | 6.48 | 6.48 | 1.41% | 14,853 |
| May 27, 2026 | 6.31 | 6.52 | 6.21 | 6.39 | 6.39 | 1.43% | 16,118 |
| May 26, 2026 | 6.34 | 6.76 | 6.22 | 6.30 | 6.30 | 2.27% | 17,518 |
| May 22, 2026 | 5.98 | 6.50 | 5.98 | 6.16 | 6.16 | 3.01% | 15,182 |
| May 21, 2026 | 6.33 | 6.37 | 5.33 | 5.98 | 5.98 | -2.61% | 42,110 |
| May 20, 2026 | 6.45 | 6.80 | 6.00 | 6.14 | 6.14 | -4.06% | 48,861 |
| May 19, 2026 | 6.43 | 6.96 | 6.37 | 6.40 | 6.40 | -1.39% | 30,015 |
| May 18, 2026 | 6.70 | 7.37 | 6.40 | 6.49 | 6.49 | -3.13% | 29,185 |
| May 15, 2026 | 7.60 | 7.60 | 6.36 | 6.70 | 6.70 | -11.84% | 37,580 |
| May 14, 2026 | 6.98 | 7.75 | 6.63 | 7.60 | 7.60 | 10.63% | 131,916 |
| May 13, 2026 | 6.89 | 6.89 | 6.45 | 6.87 | 6.87 | -1.29% | 21,211 |
| May 12, 2026 | 6.76 | 7.29 | 6.71 | 6.96 | 6.96 | 1.61% | 19,689 |
| May 11, 2026 | 7.31 | 7.42 | 6.85 | 6.85 | 6.85 | -3.39% | 11,674 |
| May 8, 2026 | 7.12 | 7.46 | 7.09 | 7.09 | 7.09 | -3.01% | 16,305 |
| May 7, 2026 | 7.36 | 7.68 | 7.31 | 7.31 | 7.31 | -1.22% | 10,604 |
| May 6, 2026 | 7.41 | 7.59 | 7.20 | 7.40 | 7.40 | 0.95% | 15,215 |
| May 5, 2026 | 7.55 | 7.72 | 7.19 | 7.33 | 7.33 | -1.74% | 24,808 |
| May 4, 2026 | 7.70 | 7.79 | 7.31 | 7.46 | 7.46 | -4.48% | 22,513 |
| May 1, 2026 | 7.85 | 7.95 | 7.50 | 7.81 | 7.81 | -0.38% | 43,858 |
| Apr 30, 2026 | 7.70 | 7.87 | 7.46 | 7.84 | 7.84 | 1.16% | 38,613 |
| Apr 29, 2026 | 7.46 | 7.90 | 7.23 | 7.75 | 7.75 | 3.33% | 42,199 |
| Apr 28, 2026 | 7.54 | 7.61 | 7.21 | 7.50 | 7.50 | 0.40% | 32,996 |
| Apr 27, 2026 | 7.44 | 7.68 | 7.30 | 7.47 | 7.47 | 1.77% | 18,140 |
| Apr 24, 2026 | 7.02 | 7.46 | 7.02 | 7.34 | 7.34 | 1.10% | 17,094 |
| Apr 23, 2026 | 7.18 | 7.30 | 7.00 | 7.26 | 7.26 | 1.11% | 7,307 |
| Apr 22, 2026 | 7.27 | 7.32 | 7.11 | 7.18 | 7.18 | -2.05% | 8,051 |
| Apr 21, 2026 | 7.46 | 7.46 | 7.20 | 7.33 | 7.33 | 1.38% | 4,044 |
| Apr 20, 2026 | 7.20 | 7.33 | 6.62 | 7.23 | 7.23 | 1.54% | 17,015 |
| Apr 17, 2026 | 6.94 | 7.20 | 6.80 | 7.12 | 7.12 | 2.74% | 10,438 |
| Apr 16, 2026 | 7.05 | 7.05 | 6.90 | 6.93 | 6.93 | - | 4,738 |
| Apr 15, 2026 | 7.11 | 7.11 | 6.91 | 6.93 | 6.93 | -0.43% | 4,864 |
| Apr 14, 2026 | 6.82 | 7.29 | 6.82 | 6.96 | 6.96 | 1.75% | 14,209 |
| Apr 13, 2026 | 7.13 | 7.17 | 6.84 | 6.84 | 6.84 | -1.16% | 11,851 |
| Apr 10, 2026 | 7.10 | 7.42 | 6.81 | 6.92 | 6.92 | -4.42% | 20,006 |
| Apr 9, 2026 | 7.12 | 7.33 | 6.90 | 7.24 | 7.24 | 2.99% | 16,314 |
| Apr 8, 2026 | 7.06 | 7.36 | 7.03 | 7.03 | 7.03 | 0.72% | 17,764 |
| Apr 7, 2026 | 6.66 | 7.20 | 6.41 | 6.98 | 6.98 | 4.49% | 19,494 |
| Apr 6, 2026 | 6.58 | 6.93 | 6.50 | 6.68 | 6.68 | - | 24,827 |
| Apr 2, 2026 | 6.53 | 6.68 | 6.53 | 6.68 | 6.68 | 2.45% | 6,013 |
| Apr 1, 2026 | 6.55 | 6.75 | 6.52 | 6.52 | 6.52 | -0.46% | 6,849 |
| Mar 31, 2026 | 6.49 | 6.75 | 6.03 | 6.55 | 6.55 | 0.46% | 39,203 |
| Mar 30, 2026 | 6.60 | 6.85 | 6.16 | 6.52 | 6.52 | -3.12% | 38,798 |
| Mar 27, 2026 | 7.06 | 7.48 | 6.59 | 6.73 | 6.73 | -1.17% | 52,293 |
| Mar 26, 2026 | 6.94 | 7.29 | 6.70 | 6.81 | 6.81 | -2.85% | 14,787 |
| Mar 25, 2026 | 7.37 | 7.60 | 6.95 | 7.01 | 7.01 | -6.16% | 23,728 |
| Mar 24, 2026 | 7.40 | 7.50 | 6.94 | 7.47 | 7.47 | 1.63% | 42,511 |
| Mar 23, 2026 | 6.70 | 7.67 | 6.70 | 7.35 | 7.35 | 11.53% | 56,866 |
| Mar 20, 2026 | 6.69 | 6.94 | 6.58 | 6.59 | 6.59 | -3.09% | 26,287 |
| Mar 19, 2026 | 6.77 | 6.99 | 6.67 | 6.80 | 6.80 | -0.15% | 20,962 |