Alliance Entertainment (AENT)
NASDAQ: AENT
· Real-Time Price · USD
6.71
0.79 (13.44%)
At close: Sep 12, 2025, 3:34 PM
AENT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 6.77 | 6.77 | 5.03 | 5.92 | 5.92 | -15.06% | 262,951 |
| Sep 10, 2025 | 6.06 | 7.39 | 5.90 | 6.97 | 6.97 | 18.14% | 412,602 |
| Sep 9, 2025 | 5.99 | 6.31 | 5.90 | 5.90 | 5.90 | -1.67% | 41,700 |
| Sep 8, 2025 | 6.25 | 6.35 | 5.90 | 6.00 | 6.00 | 1.35% | 63,800 |
| Sep 5, 2025 | 6.24 | 6.24 | 5.71 | 5.92 | 5.92 | -5.13% | 40,053 |
| Sep 4, 2025 | 6.26 | 6.26 | 5.61 | 6.24 | 6.24 | 2.30% | 65,234 |
| Sep 3, 2025 | 5.79 | 6.34 | 5.69 | 6.10 | 6.10 | 8.16% | 130,117 |
| Sep 2, 2025 | 5.34 | 5.64 | 5.30 | 5.64 | 5.64 | 6.02% | 26,527 |
| Aug 29, 2025 | 5.33 | 5.49 | 5.01 | 5.32 | 5.32 | 1.14% | 38,009 |
| Aug 28, 2025 | 5.27 | 5.38 | 5.01 | 5.26 | 5.26 | -0.19% | 9,713 |
| Aug 27, 2025 | 5.41 | 5.72 | 5.00 | 5.27 | 5.27 | -3.48% | 43,337 |
| Aug 26, 2025 | 5.74 | 5.77 | 5.37 | 5.46 | 5.46 | -2.67% | 24,200 |
| Aug 25, 2025 | 5.31 | 5.70 | 5.31 | 5.61 | 5.61 | 7.88% | 34,593 |
| Aug 22, 2025 | 5.08 | 5.39 | 5.00 | 5.20 | 5.20 | 4.00% | 47,750 |
| Aug 21, 2025 | 5.39 | 5.56 | 5.00 | 5.00 | 5.00 | -7.06% | 27,700 |
| Aug 20, 2025 | 5.41 | 5.57 | 5.19 | 5.38 | 5.38 | -1.10% | 31,716 |
| Aug 19, 2025 | 5.92 | 5.92 | 5.33 | 5.44 | 5.44 | -6.85% | 38,600 |
| Aug 18, 2025 | 5.00 | 5.97 | 4.98 | 5.84 | 5.84 | 17.03% | 97,021 |
| Aug 15, 2025 | 4.98 | 5.10 | 4.86 | 4.99 | 4.99 | 0.60% | 18,086 |
| Aug 14, 2025 | 4.75 | 4.98 | 4.58 | 4.96 | 4.96 | 4.42% | 37,545 |