Alliance Entertainment Holding Corporation (AENT)
NASDAQ: AENT · Real-Time Price · USD
6.01
-0.15 (-2.44%)
Jul 10, 2026, 4:00 PM EDT - Market closed
AENT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 6.07 | 6.10 | 5.65 | 6.01 | 6.01 | -2.44% | 10,701 |
| Jul 9, 2026 | 6.00 | 6.16 | 5.93 | 6.16 | 6.16 | 3.88% | 6,197 |
| Jul 8, 2026 | 6.12 | 6.12 | 5.79 | 5.93 | 5.93 | 1.19% | 13,832 |
| Jul 7, 2026 | 6.09 | 6.14 | 5.70 | 5.86 | 5.86 | -2.01% | 23,222 |
| Jul 6, 2026 | 5.85 | 6.27 | 5.66 | 5.98 | 5.98 | 0.50% | 33,328 |
| Jul 2, 2026 | 5.79 | 6.15 | 5.71 | 5.95 | 5.95 | 2.76% | 14,745 |
| Jul 1, 2026 | 5.80 | 6.20 | 5.69 | 5.79 | 5.79 | -0.86% | 28,771 |
| Jun 30, 2026 | 5.97 | 5.97 | 5.84 | 5.84 | 5.84 | -2.18% | 7,379 |
| Jun 29, 2026 | 5.77 | 6.11 | 5.65 | 5.97 | 5.97 | 4.55% | 9,378 |
| Jun 26, 2026 | 5.62 | 6.00 | 5.60 | 5.71 | 5.71 | -0.87% | 24,143 |
| Jun 25, 2026 | 5.61 | 6.19 | 5.59 | 5.76 | 5.76 | 3.60% | 10,132 |
| Jun 24, 2026 | 5.86 | 6.06 | 5.45 | 5.56 | 5.56 | -5.12% | 15,059 |
| Jun 23, 2026 | 5.96 | 6.38 | 5.50 | 5.86 | 5.86 | 3.35% | 30,655 |
| Jun 22, 2026 | 5.22 | 5.96 | 5.22 | 5.67 | 5.67 | 6.98% | 43,645 |
| Jun 18, 2026 | 5.32 | 5.40 | 5.17 | 5.30 | 5.30 | 0.76% | 17,937 |
| Jun 17, 2026 | 5.25 | 5.51 | 5.01 | 5.26 | 5.26 | 0.19% | 23,610 |
| Jun 16, 2026 | 5.44 | 5.62 | 5.25 | 5.25 | 5.25 | -0.76% | 22,451 |
| Jun 15, 2026 | 5.46 | 5.77 | 5.25 | 5.29 | 5.29 | -1.21% | 14,818 |
| Jun 12, 2026 | 5.50 | 5.66 | 5.29 | 5.36 | 5.36 | -2.64% | 20,390 |
| Jun 11, 2026 | 5.49 | 5.78 | 5.28 | 5.50 | 5.50 | 1.10% | 30,144 |
| Jun 10, 2026 | 5.53 | 5.69 | 5.32 | 5.44 | 5.44 | -1.09% | 14,039 |
| Jun 9, 2026 | 5.45 | 5.88 | 5.35 | 5.50 | 5.50 | - | 11,666 |
| Jun 8, 2026 | 5.53 | 6.00 | 5.50 | 5.50 | 5.50 | -1.26% | 16,462 |
| Jun 5, 2026 | 5.70 | 5.70 | 5.34 | 5.57 | 5.57 | -6.07% | 24,333 |
| Jun 4, 2026 | 5.60 | 6.00 | 5.33 | 5.93 | 5.93 | 7.04% | 26,921 |
| Jun 3, 2026 | 5.68 | 5.80 | 5.32 | 5.54 | 5.54 | -4.15% | 18,739 |
| Jun 2, 2026 | 5.91 | 5.93 | 5.25 | 5.78 | 5.78 | -2.03% | 44,114 |
| Jun 1, 2026 | 5.94 | 6.12 | 5.86 | 5.90 | 5.90 | -2.64% | 28,758 |
| 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% | 14,856 |
| May 27, 2026 | 6.31 | 6.52 | 6.21 | 6.39 | 6.39 | 1.43% | 16,289 |
| 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% | 15,249 |
| May 21, 2026 | 6.33 | 6.37 | 5.33 | 5.98 | 5.98 | -2.61% | 42,116 |
| May 20, 2026 | 6.45 | 6.80 | 6.00 | 6.14 | 6.14 | -4.06% | 48,961 |
| 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 |