Alliance Entertainment Holding Corporation (AENT)
NASDAQ: AENT · Real-Time Price · USD
4.410
-0.120 (-2.65%)
At close: Oct 20, 2026, 4:00 PM EDT
4.430
+0.020 (0.45%)
After-hours: Oct 20, 2026, 7:30 PM EDT
AENT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 4.58 | 4.65 | 4.40 | 4.41 | 4.41 | -2.65% | 16,930 |
| Oct 19, 2026 | 4.53 | 4.81 | 4.45 | 4.53 | 4.53 | 0.67% | 50,852 |
| Oct 16, 2026 | 4.52 | 4.66 | 4.49 | 4.50 | 4.50 | -0.88% | 10,639 |
| Oct 15, 2026 | 4.42 | 4.57 | 4.39 | 4.54 | 4.54 | 0.89% | 11,570 |
| Oct 14, 2026 | 4.47 | 4.59 | 4.32 | 4.50 | 4.50 | -0.66% | 13,985 |
| Oct 13, 2026 | 4.47 | 5.19 | 4.47 | 4.53 | 4.53 | 1.34% | 72,949 |
| Oct 12, 2026 | 4.42 | 4.58 | 4.42 | 4.47 | 4.47 | 0.22% | 12,288 |
| Oct 9, 2026 | 4.55 | 4.75 | 4.31 | 4.46 | 4.46 | -1.33% | 32,227 |
| Oct 8, 2026 | 4.49 | 4.70 | 4.35 | 4.52 | 4.52 | 0.44% | 45,550 |
| Oct 7, 2026 | 4.59 | 4.61 | 4.48 | 4.50 | 4.50 | -2.17% | 14,994 |
| Oct 6, 2026 | 4.61 | 4.77 | 4.58 | 4.60 | 4.60 | -1.92% | 19,133 |
| Oct 5, 2026 | 4.52 | 4.73 | 4.50 | 4.69 | 4.69 | 4.45% | 34,269 |
| Oct 2, 2026 | 4.62 | 4.73 | 4.41 | 4.49 | 4.49 | 1.81% | 25,101 |
| Oct 1, 2026 | 4.56 | 4.60 | 4.36 | 4.41 | 4.41 | -4.13% | 20,151 |
| Sep 30, 2026 | 4.59 | 4.79 | 4.59 | 4.60 | 4.60 | -1.29% | 24,238 |
| Sep 29, 2026 | 4.73 | 4.82 | 4.58 | 4.66 | 4.66 | -2.71% | 44,852 |
| Sep 28, 2026 | 4.95 | 4.97 | 4.72 | 4.79 | 4.79 | -1.84% | 57,012 |
| Sep 25, 2026 | 4.94 | 4.99 | 4.85 | 4.88 | 4.88 | - | 32,732 |
| Sep 24, 2026 | 4.91 | 5.03 | 4.85 | 4.88 | 4.88 | -2.01% | 44,788 |
| Sep 23, 2026 | 5.06 | 5.10 | 4.88 | 4.98 | 4.98 | -1.39% | 37,567 |
| Sep 22, 2026 | 4.98 | 5.30 | 4.90 | 5.05 | 5.05 | -0.39% | 77,622 |
| Sep 21, 2026 | 5.03 | 5.25 | 4.81 | 5.07 | 5.07 | 0.80% | 111,397 |
| Sep 18, 2026 | 4.82 | 5.12 | 4.81 | 5.03 | 5.03 | 3.71% | 93,732 |
| Sep 17, 2026 | 5.00 | 5.00 | 4.83 | 4.85 | 4.85 | -3.00% | 80,170 |
| Sep 16, 2026 | 5.04 | 5.15 | 4.93 | 5.00 | 5.00 | -2.34% | 101,111 |
| Sep 15, 2026 | 5.78 | 5.88 | 5.11 | 5.12 | 5.12 | -11.42% | 194,290 |
| Sep 14, 2026 | 6.04 | 6.20 | 5.70 | 5.78 | 5.78 | -9.97% | 438,113 |
| Sep 11, 2026 | 7.27 | 7.62 | 6.14 | 6.42 | 6.42 | 16.52% | 7,934,683 |
| Sep 10, 2026 | 5.22 | 5.72 | 5.19 | 5.51 | 5.51 | 3.96% | 46,748 |
| Sep 9, 2026 | 5.49 | 5.74 | 5.25 | 5.30 | 5.30 | -2.75% | 17,901 |
| Sep 8, 2026 | 5.18 | 5.51 | 5.10 | 5.45 | 5.45 | 6.24% | 20,389 |
| Sep 4, 2026 | 5.05 | 5.18 | 5.04 | 5.13 | 5.13 | -0.19% | 6,380 |
| Sep 3, 2026 | 5.00 | 5.15 | 4.98 | 5.14 | 5.14 | 2.80% | 5,288 |
| Sep 2, 2026 | 5.00 | 5.19 | 4.92 | 5.00 | 5.00 | -0.51% | 13,549 |
| Sep 1, 2026 | 5.10 | 5.15 | 4.90 | 5.03 | 5.03 | 2.56% | 29,127 |
| Aug 31, 2026 | 5.53 | 5.53 | 4.68 | 4.90 | 4.90 | -10.75% | 130,644 |
| Aug 28, 2026 | 5.50 | 5.50 | 5.30 | 5.49 | 5.49 | 0.18% | 45,942 |
| Aug 27, 2026 | 5.57 | 5.69 | 5.48 | 5.48 | 5.48 | -2.49% | 4,721 |
| Aug 26, 2026 | 5.59 | 5.68 | 5.42 | 5.62 | 5.62 | 2.00% | 15,822 |
| Aug 25, 2026 | 5.60 | 5.69 | 5.51 | 5.51 | 5.51 | 1.10% | 3,387 |
| Aug 24, 2026 | 5.64 | 5.75 | 5.45 | 5.45 | 5.45 | -3.02% | 19,384 |
| Aug 21, 2026 | 5.51 | 5.62 | 5.51 | 5.62 | 5.62 | 0.54% | 1,269 |
| Aug 20, 2026 | 5.60 | 5.64 | 5.50 | 5.59 | 5.59 | -0.53% | 3,409 |
| Aug 19, 2026 | 5.60 | 5.83 | 5.48 | 5.62 | 5.62 | 1.63% | 9,548 |
| Aug 18, 2026 | 5.55 | 5.69 | 5.53 | 5.53 | 5.53 | 1.28% | 6,509 |
| Aug 17, 2026 | 5.70 | 5.88 | 5.45 | 5.46 | 5.46 | -3.53% | 9,903 |
| Aug 14, 2026 | 5.68 | 5.90 | 5.58 | 5.66 | 5.66 | -2.58% | 15,194 |
| Aug 13, 2026 | 5.79 | 5.92 | 5.65 | 5.81 | 5.81 | 2.29% | 1,905 |
| Aug 12, 2026 | 5.81 | 5.93 | 5.46 | 5.68 | 5.68 | 1.97% | 4,402 |
| Aug 11, 2026 | 5.76 | 5.76 | 5.52 | 5.57 | 5.57 | -1.42% | 6,387 |