Alliance Entertainment (AENT)
NASDAQ: AENT
· Real-Time Price · USD
5.97
-0.40 (-6.28%)
At close: Oct 15, 2025, 3:59 PM
5.97
0.00%
After-hours: Oct 15, 2025, 04:10 PM EDT
AENT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 6.25 | 6.42 | 6.08 | 6.37 | 6.37 | -0.78% | 30,497 |
| Oct 13, 2025 | 6.56 | 6.68 | 6.42 | 6.42 | 6.42 | -0.62% | 52,026 |
| Oct 10, 2025 | 6.71 | 6.79 | 6.21 | 6.46 | 6.46 | -2.86% | 46,000 |
| Oct 9, 2025 | 6.89 | 6.97 | 6.62 | 6.65 | 6.65 | -2.78% | 42,800 |
| Oct 8, 2025 | 6.63 | 7.00 | 6.58 | 6.84 | 6.84 | 5.39% | 71,844 |
| Oct 7, 2025 | 6.72 | 6.79 | 6.25 | 6.49 | 6.49 | -2.70% | 45,100 |
| Oct 6, 2025 | 6.73 | 6.73 | 6.25 | 6.67 | 6.67 | -0.89% | 44,900 |
| Oct 3, 2025 | 6.78 | 6.82 | 6.58 | 6.73 | 6.73 | 0.30% | 16,100 |
| Oct 2, 2025 | 7.06 | 7.06 | 6.65 | 6.71 | 6.71 | -3.03% | 42,848 |
| Oct 1, 2025 | 6.81 | 7.08 | 6.72 | 6.92 | 6.92 | 1.62% | 42,549 |
| Sep 30, 2025 | 6.97 | 7.17 | 6.39 | 6.81 | 6.81 | -4.62% | 46,000 |
| Sep 29, 2025 | 6.80 | 7.38 | 6.77 | 7.14 | 7.14 | 6.09% | 83,443 |
| Sep 26, 2025 | 6.65 | 6.79 | 6.55 | 6.73 | 6.73 | 3.54% | 31,000 |
| Sep 25, 2025 | 6.61 | 6.76 | 6.04 | 6.50 | 6.50 | -3.13% | 54,600 |
| Sep 24, 2025 | 6.70 | 6.78 | 6.53 | 6.71 | 6.71 | 0.60% | 20,747 |
| Sep 23, 2025 | 6.90 | 6.95 | 6.54 | 6.67 | 6.67 | -2.91% | 22,554 |
| Sep 22, 2025 | 6.76 | 7.07 | 6.17 | 6.87 | 6.87 | -0.58% | 55,300 |
| Sep 19, 2025 | 7.10 | 7.16 | 6.68 | 6.91 | 6.91 | -2.12% | 59,705 |
| Sep 18, 2025 | 6.82 | 7.08 | 6.64 | 7.06 | 7.06 | 3.82% | 43,513 |
| Sep 17, 2025 | 7.10 | 7.10 | 6.57 | 6.80 | 6.80 | -3.55% | 51,021 |
Page 1 of 58