Alliance Entertainment (AENT)
2.92
-0.03 (-1.02%)
At close: Apr 14, 2025, 3:59 PM
2.98
2.06%
Pre-market: Apr 15, 2025, 07:00 AM EDT
Alliance Entertainment Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 2.93 | 2.93 | 3.10 | 3.10 | 2.90 | 2.90 | 2.91 | 2.91 | -1.36% | 33,032 |
| Apr 11, 2025 | 2.92 | 2.92 | 3.12 | 3.12 | 2.70 | 2.70 | 2.95 | 2.95 | -0.34% | 45,800 |
| Apr 10, 2025 | 2.84 | 2.84 | 3.05 | 3.05 | 2.63 | 2.63 | 2.96 | 2.96 | 3.86% | 54,200 |
| Apr 9, 2025 | 2.48 | 2.48 | 3.20 | 3.20 | 2.45 | 2.45 | 2.85 | 2.85 | 12.65% | 109,400 |
| Apr 8, 2025 | 2.89 | 2.89 | 3.31 | 3.31 | 2.38 | 2.38 | 2.53 | 2.53 | -15.10% | 54,811 |
| Apr 7, 2025 | 2.75 | 2.75 | 3.30 | 3.30 | 2.21 | 2.21 | 2.98 | 2.98 | 3.11% | 82,300 |
| Apr 4, 2025 | 3.44 | 3.44 | 3.45 | 3.45 | 2.87 | 2.87 | 2.89 | 2.89 | -16.95% | 79,123 |
| Apr 3, 2025 | 3.31 | 3.31 | 3.48 | 3.48 | 3.10 | 3.10 | 3.48 | 3.48 | 2.05% | 48,423 |
| Apr 2, 2025 | 3.36 | 3.36 | 3.58 | 3.58 | 3.17 | 3.17 | 3.41 | 3.41 | 4.92% | 35,251 |
| Apr 1, 2025 | 3.16 | 3.16 | 3.49 | 3.49 | 3.00 | 3.00 | 3.25 | 3.25 | -2.99% | 122,909 |
| Mar 31, 2025 | 3.45 | 3.45 | 3.49 | 3.49 | 3.10 | 3.10 | 3.35 | 3.35 | -9.95% | 46,326 |
| Mar 28, 2025 | 4.06 | 4.06 | 4.21 | 4.21 | 3.40 | 3.40 | 3.72 | 3.72 | -7.46% | 69,721 |
| Mar 27, 2025 | 4.10 | 4.10 | 4.32 | 4.32 | 3.67 | 3.67 | 4.02 | 4.02 | 0.25% | 40,436 |
| Mar 26, 2025 | 4.49 | 4.49 | 4.50 | 4.50 | 3.86 | 3.86 | 4.01 | 4.01 | -8.86% | 31,526 |
| Mar 25, 2025 | 3.98 | 3.98 | 4.78 | 4.78 | 3.83 | 3.83 | 4.40 | 4.40 | 15.49% | 155,513 |
| Mar 24, 2025 | 4.00 | 4.00 | 4.02 | 4.02 | 3.73 | 3.73 | 3.81 | 3.81 | -2.06% | 37,449 |
| Mar 21, 2025 | 3.87 | 3.87 | 3.94 | 3.94 | 3.69 | 3.69 | 3.89 | 3.89 | 3.46% | 24,500 |
| Mar 20, 2025 | 3.44 | 3.44 | 3.78 | 3.78 | 3.44 | 3.44 | 3.76 | 3.76 | 2.73% | 13,842 |
| Mar 19, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.37 | 3.37 | 3.66 | 3.66 | 0.27% | 19,832 |
| Mar 18, 2025 | 3.42 | 3.42 | 3.75 | 3.75 | 3.39 | 3.39 | 3.65 | 3.65 | 2.82% | 18,200 |
| Mar 17, 2025 | 3.64 | 3.64 | 3.85 | 3.85 | 3.54 | 3.54 | 3.55 | 3.55 | -2.47% | 28,700 |
| Mar 14, 2025 | 3.48 | 3.48 | 3.68 | 3.68 | 3.48 | 3.48 | 3.64 | 3.64 | 6.74% | 24,807 |
| Mar 13, 2025 | 3.38 | 3.38 | 3.51 | 3.51 | 3.17 | 3.17 | 3.41 | 3.41 | 1.19% | 49,507 |
| Mar 12, 2025 | 3.42 | 3.42 | 3.55 | 3.55 | 3.22 | 3.22 | 3.37 | 3.37 | 1.81% | 23,707 |
| Mar 11, 2025 | 3.59 | 3.59 | 3.72 | 3.72 | 3.04 | 3.04 | 3.31 | 3.31 | -8.31% | 116,319 |
| Mar 10, 2025 | 4.15 | 4.15 | 4.16 | 4.16 | 3.60 | 3.60 | 3.61 | 3.61 | -11.30% | 101,869 |
| Mar 7, 2025 | 4.01 | 4.01 | 4.18 | 4.18 | 3.77 | 3.77 | 4.07 | 4.07 | 0.25% | 61,432 |
| Mar 6, 2025 | 4.44 | 4.44 | 4.50 | 4.50 | 4.05 | 4.05 | 4.06 | 4.06 | -9.78% | 34,517 |
| Mar 5, 2025 | 4.24 | 4.24 | 4.55 | 4.55 | 4.24 | 4.24 | 4.50 | 4.50 | 4.90% | 40,900 |
| Mar 4, 2025 | 4.45 | 4.45 | 4.59 | 4.59 | 4.00 | 4.00 | 4.29 | 4.29 | -3.38% | 53,289 |
| Mar 3, 2025 | 4.21 | 4.21 | 4.93 | 4.93 | 4.21 | 4.21 | 4.44 | 4.44 | 6.73% | 220,375 |
| Feb 28, 2025 | 4.11 | 4.11 | 4.25 | 4.25 | 3.90 | 3.90 | 4.16 | 4.16 | 5.32% | 96,722 |
| Feb 27, 2025 | 4.38 | 4.38 | 4.41 | 4.41 | 3.78 | 3.78 | 3.95 | 3.95 | -6.62% | 98,400 |
| Feb 26, 2025 | 3.70 | 3.70 | 4.37 | 4.37 | 3.63 | 3.63 | 4.23 | 4.23 | 15.57% | 145,142 |
| Feb 25, 2025 | 3.63 | 3.63 | 3.80 | 3.80 | 3.55 | 3.55 | 3.66 | 3.66 | -1.08% | 68,102 |
| Feb 24, 2025 | 4.16 | 4.16 | 4.17 | 4.17 | 3.50 | 3.50 | 3.70 | 3.70 | -11.48% | 79,625 |
| Feb 21, 2025 | 4.25 | 4.25 | 4.49 | 4.49 | 4.03 | 4.03 | 4.18 | 4.18 | -3.46% | 75,217 |
| Feb 20, 2025 | 4.65 | 4.65 | 4.68 | 4.68 | 4.11 | 4.11 | 4.33 | 4.33 | -8.84% | 66,900 |
| Feb 19, 2025 | 4.85 | 4.85 | 5.29 | 5.29 | 4.63 | 4.63 | 4.75 | 4.75 | -2.06% | 123,114 |
| Feb 18, 2025 | 4.32 | 4.32 | 4.85 | 4.85 | 4.09 | 4.09 | 4.85 | 4.85 | 15.75% | 211,200 |
| Feb 14, 2025 | 3.67 | 3.67 | 4.25 | 4.25 | 3.17 | 3.17 | 4.19 | 4.19 | -19.11% | 241,102 |
| Feb 13, 2025 | 5.12 | 5.12 | 5.39 | 5.39 | 4.82 | 4.82 | 5.18 | 5.18 | 2.57% | 178,214 |
| Feb 12, 2025 | 4.90 | 4.90 | 5.18 | 5.18 | 4.87 | 4.87 | 5.05 | 5.05 | 3.48% | 48,546 |
| Feb 11, 2025 | 5.30 | 5.30 | 5.45 | 5.45 | 4.84 | 4.84 | 4.88 | 4.88 | -7.75% | 77,534 |
| Feb 10, 2025 | 5.20 | 5.20 | 5.33 | 5.33 | 4.75 | 4.75 | 5.29 | 5.29 | 1.73% | 58,919 |
| Feb 7, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 4.77 | 4.77 | 5.20 | 5.20 | -5.45% | 89,727 |
| Feb 6, 2025 | 5.91 | 5.91 | 6.11 | 6.11 | 5.43 | 5.43 | 5.50 | 5.50 | -7.41% | 47,946 |
| Feb 5, 2025 | 6.41 | 6.41 | 6.59 | 6.59 | 5.75 | 5.75 | 5.94 | 5.94 | -2.94% | 36,734 |
| Feb 4, 2025 | 5.83 | 5.83 | 6.35 | 6.35 | 5.80 | 5.80 | 6.12 | 6.12 | 0.49% | 48,125 |
| Feb 3, 2025 | 6.28 | 6.28 | 6.50 | 6.50 | 5.59 | 5.59 | 6.09 | 6.09 | -7.45% | 70,900 |