Alliance Entertainment Holding Corporation (AENT)
NASDAQ: AENT · Real-Time Price · USD
5.62
+0.03 (0.54%)
Aug 21, 2026, 4:00 PM EDT - Market closed
AENT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 9,547 |
| Aug 18, 2026 | 5.55 | 5.69 | 5.53 | 5.53 | 5.53 | 1.28% | 6,508 |
| Aug 17, 2026 | 5.70 | 5.88 | 5.45 | 5.46 | 5.46 | -3.53% | 9,897 |
| Aug 14, 2026 | 5.68 | 5.90 | 5.58 | 5.66 | 5.66 | -2.58% | 15,193 |
| Aug 13, 2026 | 5.79 | 5.92 | 5.65 | 5.81 | 5.81 | 2.29% | 1,904 |
| Aug 12, 2026 | 5.81 | 5.93 | 5.46 | 5.68 | 5.68 | 1.97% | 4,401 |
| Aug 11, 2026 | 5.76 | 5.76 | 5.52 | 5.57 | 5.57 | -1.42% | 6,387 |
| Aug 10, 2026 | 5.52 | 6.19 | 5.44 | 5.65 | 5.65 | -0.18% | 14,640 |
| Aug 7, 2026 | 5.48 | 5.67 | 5.48 | 5.66 | 5.66 | -0.53% | 2,778 |
| Aug 6, 2026 | 5.22 | 5.73 | 5.22 | 5.69 | 5.69 | 2.15% | 6,512 |
| Aug 5, 2026 | 5.50 | 5.61 | 5.30 | 5.57 | 5.57 | 1.92% | 25,853 |
| Aug 4, 2026 | 5.12 | 5.73 | 5.12 | 5.47 | 5.47 | 0.09% | 23,108 |
| Aug 3, 2026 | 5.41 | 5.88 | 5.32 | 5.46 | 5.46 | 0.92% | 19,299 |
| Jul 31, 2026 | 5.89 | 5.89 | 5.40 | 5.41 | 5.41 | -2.17% | 46,982 |
| Jul 30, 2026 | 5.78 | 5.85 | 5.22 | 5.53 | 5.53 | -5.47% | 26,724 |
| Jul 29, 2026 | 5.85 | 5.90 | 5.85 | 5.85 | 5.85 | -2.34% | 1,984 |
| Jul 28, 2026 | 6.04 | 6.15 | 5.82 | 5.99 | 5.99 | 0.17% | 17,839 |
| Jul 27, 2026 | 5.90 | 6.03 | 5.74 | 5.98 | 5.98 | 1.18% | 10,336 |
| Jul 24, 2026 | 5.94 | 5.97 | 5.81 | 5.91 | 5.91 | 0.17% | 2,101 |
| Jul 23, 2026 | 6.00 | 6.00 | 5.87 | 5.90 | 5.90 | -1.83% | 1,621 |
| Jul 22, 2026 | 5.94 | 6.02 | 5.72 | 6.01 | 6.01 | 2.56% | 4,152 |
| Jul 21, 2026 | 5.76 | 5.94 | 5.66 | 5.86 | 5.86 | -1.01% | 7,789 |
| Jul 20, 2026 | 5.71 | 6.02 | 5.63 | 5.92 | 5.92 | 2.42% | 10,410 |
| Jul 17, 2026 | 5.66 | 5.90 | 5.59 | 5.78 | 5.78 | 0.52% | 35,556 |
| Jul 16, 2026 | 5.95 | 5.95 | 5.69 | 5.75 | 5.75 | -3.36% | 24,157 |
| Jul 15, 2026 | 6.01 | 6.01 | 5.91 | 5.95 | 5.95 | 0.51% | 7,507 |
| Jul 14, 2026 | 5.97 | 6.01 | 5.88 | 5.92 | 5.92 | -1.00% | 6,544 |
| Jul 13, 2026 | 5.66 | 6.01 | 5.64 | 5.98 | 5.98 | -0.50% | 11,040 |
| 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% | 23,651 |
| Jul 6, 2026 | 5.85 | 6.27 | 5.66 | 5.98 | 5.98 | 0.50% | 33,528 |
| 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 |