Alliance Entertainment (AENT)
NASDAQ: AENT
· Real-Time Price · USD
5.00
0.04 (0.81%)
At close: Aug 15, 2025, 9:57 AM
AENT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.75 | 4.98 | 4.58 | 4.96 | 4.96 | 4.42% | 37,515 |
| Aug 13, 2025 | 4.99 | 4.99 | 4.68 | 4.75 | 4.75 | -3.46% | 15,600 |
| Aug 12, 2025 | 5.36 | 5.36 | 4.92 | 4.92 | 4.92 | -7.69% | 23,339 |
| Aug 11, 2025 | 4.98 | 5.44 | 4.92 | 5.33 | 5.33 | 6.60% | 38,500 |
| Aug 8, 2025 | 5.01 | 5.02 | 4.81 | 5.00 | 5.00 | -3.85% | 33,544 |
| Aug 7, 2025 | 5.20 | 5.20 | 5.06 | 5.20 | 5.20 | 0.19% | 21,715 |
| Aug 6, 2025 | 4.91 | 5.39 | 4.87 | 5.19 | 5.19 | 4.01% | 42,742 |
| Aug 5, 2025 | 5.00 | 5.00 | 4.79 | 4.99 | 4.99 | -0.20% | 14,520 |
| Aug 4, 2025 | 5.00 | 5.15 | 4.66 | 5.00 | 5.00 | 1.42% | 50,216 |
| Aug 1, 2025 | 4.76 | 4.99 | 4.34 | 4.93 | 4.93 | 0.41% | 90,400 |
| Jul 31, 2025 | 4.98 | 5.00 | 4.73 | 4.91 | 4.91 | -1.21% | 61,236 |
| Jul 30, 2025 | 5.23 | 5.52 | 4.77 | 4.97 | 4.97 | -2.93% | 68,241 |
| Jul 29, 2025 | 5.38 | 5.70 | 5.05 | 5.12 | 5.12 | -4.83% | 23,425 |
| Jul 28, 2025 | 5.65 | 5.67 | 5.06 | 5.38 | 5.38 | -4.44% | 35,077 |
| Jul 25, 2025 | 6.03 | 6.13 | 5.58 | 5.63 | 5.63 | -7.70% | 28,435 |
| Jul 24, 2025 | 6.34 | 6.45 | 5.57 | 6.10 | 6.10 | -3.48% | 26,500 |
| Jul 23, 2025 | 6.45 | 6.50 | 6.00 | 6.32 | 6.32 | 1.77% | 46,000 |
| Jul 22, 2025 | 5.45 | 6.27 | 5.26 | 6.21 | 6.21 | 12.09% | 32,000 |
| Jul 21, 2025 | 5.53 | 5.79 | 5.36 | 5.54 | 5.54 | -0.89% | 33,538 |
| Jul 18, 2025 | 5.52 | 5.67 | 5.14 | 5.59 | 5.59 | 1.64% | 18,021 |