Alliance Entertainment Holding Corporation - common stock (AENT)

6.7800
-0.1000 (-1.45%)
NASDAQ · Last Trade: Mar 15th, 6:27 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Alliance Entertainment Holding Corporation - common stock (AENT)

DateOpenHighLowCloseVolumeAdjusted Close
3/13/20266.997.506.746.7851,3166.78
3/12/20266.817.296.816.8834,8886.88
3/11/20267.097.106.796.9047,2406.90
3/10/20266.897.256.736.8728,2006.87
3/09/20267.047.076.586.8152,5106.81
3/06/20266.517.126.367.0435,6637.04
3/05/20266.416.996.416.6840,1166.68
3/04/20266.647.006.016.6371,4556.63
3/03/20265.536.355.426.2195,9196.21
3/02/20265.175.795.115.5876,3395.58
2/27/20265.106.235.065.41223,0285.41
2/26/20264.905.114.735.1132,4315.11
2/25/20265.495.494.954.9544,3814.95
2/24/20264.735.304.735.1396,0695.13
2/23/20264.644.774.364.7284,7154.72
2/20/20264.745.004.714.78186,7304.78
2/19/20264.574.924.454.6792,8654.67
2/18/20264.645.134.374.62189,4974.62
2/17/20265.195.404.764.82256,1674.82
2/13/20265.315.734.915.50458,5625.50
2/12/20266.706.986.236.38474,7896.38
2/11/20267.207.406.786.8757,7946.87
2/10/20266.927.396.767.1340,2177.13
2/09/20266.927.286.866.9074,4306.90
2/06/20266.347.206.346.9768,3606.97
2/05/20266.987.096.096.3376,2216.33
2/04/20266.977.236.417.1263,8767.12
2/03/20267.807.856.907.0294,3197.02
2/02/20267.157.787.077.71134,3777.71
1/30/20267.327.676.766.9163,7536.91
1/29/20267.347.547.157.3919,0657.39
1/28/20267.517.637.127.3347,6617.33
1/27/20267.477.627.207.5337,3087.53
1/26/20267.557.947.127.32104,2187.32
1/23/20267.757.927.417.5870,7707.58
1/22/20267.407.957.407.7455,2187.74
1/21/20267.687.807.347.5320,1587.53
1/20/20267.487.797.407.6552,3997.65
1/16/20267.597.767.587.7014,4447.70
1/15/20267.837.987.577.6031,9827.60
1/14/20267.737.857.487.6122,4907.61
1/13/20267.738.007.527.5765,1257.57
1/12/20267.607.837.347.7488,4687.74
1/09/20267.907.947.117.59112,7167.59
1/08/20267.738.107.737.8046,2007.80
1/07/20267.827.957.537.8749,9057.87
1/06/20267.788.037.297.8665,1237.86
1/05/20268.028.047.397.8698,8807.86
1/02/20268.178.277.898.0143,0038.01
12/31/20258.128.347.988.0831,2148.08
12/30/20258.608.608.008.0332,4248.03
12/29/20257.788.807.708.43155,5138.43
12/26/20257.958.007.707.7315,5127.73
12/24/20257.898.087.707.9314,3047.93
12/23/20257.778.097.727.8560,2967.85
12/22/20257.818.127.617.8529,8987.85
12/19/20257.807.997.677.8224,7537.82
12/18/20257.298.007.187.67101,4197.67
12/17/20257.337.437.077.1323,0697.13
12/16/20257.347.367.087.3522,4487.35