Alliance Entertainment (AENT)
5.77
0.88 (18.00%)
At close: Jan 15, 2025, 11:17 AM
AENT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 5.81 | 6.20 | 4.75 | 4.89 | -1.00 | -16.98% | 142,303 |
| Jan 13, 2025 | 7.30 | 7.45 | 5.59 | 5.89 | -1.67 | -22.09% | 162,300 |
| Jan 10, 2025 | 8.93 | 9.17 | 7.41 | 7.56 | -1.72 | -18.53% | 111,843 |
| Jan 8, 2025 | 10.00 | 10.00 | 8.73 | 9.28 | -0.65 | -6.55% | 106,000 |
| Jan 7, 2025 | 10.89 | 11.57 | 9.34 | 9.93 | -0.33 | -3.22% | 149,821 |
| Jan 6, 2025 | 9.68 | 10.75 | 9.65 | 10.26 | 0.57 | 5.88% | 149,471 |
| Jan 3, 2025 | 8.83 | 9.70 | 8.52 | 9.69 | 0.88 | 9.99% | 109,641 |
| Jan 2, 2025 | 9.15 | 9.82 | 7.97 | 8.81 | -0.25 | -2.76% | 152,046 |
| Dec 31, 2024 | 9.88 | 10.40 | 8.51 | 9.06 | -0.91 | -9.13% | 165,058 |
| Dec 30, 2024 | 9.00 | 10.89 | 8.00 | 9.97 | 1.22 | 13.94% | 345,124 |
| Dec 27, 2024 | 8.14 | 9.27 | 7.87 | 8.75 | 0.95 | 12.18% | 135,700 |
| Dec 26, 2024 | 7.73 | 9.28 | 7.62 | 7.80 | 0.30 | 4.00% | 169,522 |
| Dec 24, 2024 | 8.10 | 8.23 | 7.13 | 7.50 | 0.02 | 0.27% | 102,601 |
| Dec 23, 2024 | 7.35 | 7.72 | 7.01 | 7.48 | 0.80 | 11.98% | 112,206 |
| Dec 20, 2024 | 6.08 | 7.00 | 5.55 | 6.68 | 0.42 | 6.71% | 138,826 |
| Dec 19, 2024 | 6.34 | 6.48 | 6.01 | 6.26 | 0.05 | 0.81% | 30,600 |
| Dec 18, 2024 | 6.22 | 6.50 | 5.96 | 6.21 | -0.04 | -0.64% | 52,622 |
| Dec 17, 2024 | 5.74 | 6.35 | 5.49 | 6.25 | 0.42 | 7.20% | 83,300 |
| Dec 16, 2024 | 5.88 | 6.25 | 5.28 | 5.83 | -0.06 | -1.02% | 102,016 |
| Dec 13, 2024 | 6.30 | 6.30 | 5.80 | 5.89 | -0.21 | -3.44% | 62,210 |
| Dec 12, 2024 | 6.46 | 6.61 | 6.05 | 6.10 | -0.43 | -6.58% | 58,600 |
| Dec 11, 2024 | 6.28 | 6.53 | 5.60 | 6.53 | 0.34 | 5.49% | 73,142 |
| Dec 10, 2024 | 6.24 | 6.24 | 5.78 | 6.19 | 0.26 | 4.38% | 41,500 |
| Dec 9, 2024 | 6.30 | 6.55 | 5.69 | 5.93 | -0.27 | -4.35% | 81,600 |
| Dec 6, 2024 | 6.48 | 6.69 | 6.05 | 6.20 | -0.12 | -1.90% | 102,500 |
| Dec 5, 2024 | 6.29 | 6.40 | 5.80 | 6.32 | 0.14 | 2.27% | 63,175 |
| Dec 4, 2024 | 5.75 | 6.37 | 5.60 | 6.18 | 0.68 | 12.36% | 136,753 |
| Dec 3, 2024 | 4.95 | 5.59 | 4.82 | 5.50 | 0.63 | 12.94% | 128,456 |
| Dec 2, 2024 | 5.03 | 5.05 | 4.49 | 4.87 | -0.22 | -4.32% | 63,600 |
| Nov 29, 2024 | 5.23 | 5.25 | 5.00 | 5.09 | 0.09 | 1.80% | 54,300 |
| Nov 27, 2024 | 5.09 | 5.22 | 4.61 | 5.00 | -0.04 | -0.79% | 44,800 |
| Nov 26, 2024 | 5.00 | 5.10 | 4.83 | 5.04 | 0.21 | 4.35% | 47,700 |
| Nov 25, 2024 | 5.09 | 5.25 | 4.62 | 4.83 | -0.17 | -3.40% | 57,243 |
| Nov 22, 2024 | 4.65 | 5.24 | 4.52 | 5.00 | 0.42 | 9.17% | 94,900 |
| Nov 21, 2024 | 4.64 | 4.76 | 4.22 | 4.58 | 0.27 | 6.26% | 52,108 |
| Nov 20, 2024 | 4.10 | 4.38 | 4.04 | 4.31 | 0.36 | 9.11% | 24,300 |
| Nov 19, 2024 | 4.05 | 4.05 | 3.77 | 3.95 | -0.13 | -3.19% | 53,600 |
| Nov 18, 2024 | 4.30 | 4.56 | 4.02 | 4.08 | -0.25 | -5.77% | 81,200 |
| Nov 15, 2024 | 4.31 | 4.54 | 4.01 | 4.33 | 0.01 | 0.23% | 28,059 |
| Nov 14, 2024 | 4.63 | 4.81 | 4.30 | 4.32 | -0.31 | -6.70% | 41,402 |
| Nov 13, 2024 | 4.41 | 4.88 | 4.41 | 4.63 | 0.36 | 8.43% | 80,423 |
| Nov 12, 2024 | 4.79 | 4.87 | 4.25 | 4.27 | -0.52 | -10.86% | 59,500 |
| Nov 11, 2024 | 4.90 | 4.99 | 4.51 | 4.79 | -0.16 | -3.23% | 108,943 |
| Nov 8, 2024 | 4.73 | 4.95 | 4.69 | 4.95 | 0.22 | 4.65% | 69,800 |
| Nov 7, 2024 | 4.72 | 4.90 | 4.68 | 4.73 | 0.05 | 1.07% | 35,721 |
| Nov 6, 2024 | 4.75 | 4.81 | 4.33 | 4.68 | 0.23 | 5.17% | 74,000 |
| Nov 5, 2024 | 4.39 | 4.55 | 4.01 | 4.45 | 0.09 | 2.06% | 81,155 |
| Nov 4, 2024 | 3.71 | 4.36 | 3.66 | 4.36 | 0.71 | 19.45% | 88,100 |
| Nov 1, 2024 | 4.99 | 4.99 | 3.65 | 3.65 | -1.23 | -25.20% | 217,232 |
| Oct 31, 2024 | 4.25 | 4.99 | 4.00 | 4.88 | 0.70 | 16.75% | 224,839 |