Alliance Entertainment Holding Corporation - common stock (AENT)
2.9500
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 22nd, 4:22 AM EDT
Historical Prices For Alliance Entertainment Holding Corporation - common stock (AENT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/21/2025 | 2.79 | 3.10 | 2.66 | 2.95 | 57,975 | 2.95 |
| 4/17/2025 | 2.75 | 3.08 | 2.73 | 2.81 | 64,950 | 2.81 |
| 4/16/2025 | 3.00 | 3.20 | 2.77 | 2.82 | 74,883 | 2.82 |
| 4/15/2025 | 2.90 | 3.05 | 2.70 | 2.95 | 33,076 | 2.95 |
| 4/14/2025 | 2.93 | 3.10 | 2.90 | 2.91 | 33,042 | 2.91 |
| 4/11/2025 | 2.92 | 3.12 | 2.70 | 2.95 | 45,771 | 2.95 |
| 4/10/2025 | 2.84 | 3.05 | 2.63 | 2.96 | 54,177 | 2.96 |
| 4/09/2025 | 2.48 | 3.20 | 2.45 | 2.85 | 109,400 | 2.85 |
| 4/08/2025 | 2.89 | 3.31 | 2.38 | 2.53 | 54,811 | 2.53 |
| 4/07/2025 | 2.75 | 3.17 | 2.21 | 2.98 | 82,286 | 2.98 |
| 4/04/2025 | 3.44 | 3.45 | 3.01 | 3.09 | 79,123 | 3.09 |
| 4/03/2025 | 3.31 | 3.48 | 3.10 | 3.48 | 48,423 | 3.48 |
| 4/02/2025 | 3.36 | 3.58 | 3.17 | 3.41 | 35,197 | 3.41 |
| 4/01/2025 | 3.16 | 3.49 | 3.00 | 3.25 | 122,905 | 3.25 |
| 3/31/2025 | 3.45 | 3.49 | 3.10 | 3.35 | 46,326 | 3.35 |
| 3/28/2025 | 4.06 | 4.21 | 3.40 | 3.72 | 69,721 | 3.72 |
| 3/27/2025 | 4.10 | 4.32 | 3.67 | 4.02 | 40,436 | 4.02 |
| 3/26/2025 | 4.49 | 4.50 | 3.86 | 4.01 | 31,526 | 4.01 |
| 3/25/2025 | 3.98 | 4.78 | 3.83 | 4.40 | 154,508 | 4.40 |
| 3/24/2025 | 4.00 | 4.02 | 3.73 | 3.81 | 37,449 | 3.81 |
| 3/21/2025 | 3.87 | 3.94 | 3.69 | 3.89 | 24,480 | 3.89 |
| 3/20/2025 | 3.44 | 3.77 | 3.44 | 3.76 | 13,842 | 3.76 |
| 3/19/2025 | 3.75 | 3.75 | 3.37 | 3.66 | 19,832 | 3.66 |
| 3/18/2025 | 3.41 | 3.75 | 3.39 | 3.65 | 18,162 | 3.65 |
| 3/17/2025 | 3.64 | 3.85 | 3.54 | 3.55 | 28,686 | 3.55 |
| 3/14/2025 | 3.48 | 3.68 | 3.48 | 3.64 | 24,807 | 3.64 |
| 3/13/2025 | 3.38 | 3.51 | 3.17 | 3.41 | 49,507 | 3.41 |
| 3/12/2025 | 3.42 | 3.55 | 3.22 | 3.37 | 23,707 | 3.37 |
| 3/11/2025 | 3.59 | 3.72 | 3.04 | 3.31 | 116,169 | 3.31 |
| 3/10/2025 | 4.15 | 4.16 | 3.60 | 3.61 | 101,794 | 3.61 |
| 3/07/2025 | 4.01 | 4.18 | 3.77 | 4.07 | 61,432 | 4.07 |
| 3/06/2025 | 4.44 | 4.50 | 4.05 | 4.06 | 34,471 | 4.06 |
| 3/05/2025 | 4.24 | 4.55 | 4.24 | 4.50 | 40,892 | 4.50 |
| 3/04/2025 | 4.45 | 4.59 | 4.00 | 4.29 | 53,289 | 4.29 |
| 3/03/2025 | 4.21 | 4.93 | 4.21 | 4.44 | 220,375 | 4.44 |
| 2/28/2025 | 4.11 | 4.25 | 3.90 | 4.16 | 96,722 | 4.16 |
| 2/27/2025 | 4.38 | 4.41 | 3.78 | 3.95 | 97,605 | 3.95 |
| 2/26/2025 | 3.70 | 4.37 | 3.63 | 4.23 | 144,833 | 4.23 |
| 2/25/2025 | 3.63 | 3.80 | 3.55 | 3.66 | 68,102 | 3.66 |
| 2/24/2025 | 4.16 | 4.17 | 3.50 | 3.70 | 79,614 | 3.70 |
| 2/21/2025 | 4.25 | 4.49 | 4.03 | 4.18 | 75,217 | 4.18 |
| 2/20/2025 | 4.65 | 4.68 | 4.11 | 4.33 | 66,865 | 4.33 |
| 2/19/2025 | 4.85 | 5.29 | 4.63 | 4.75 | 122,467 | 4.75 |
| 2/18/2025 | 4.32 | 4.85 | 4.09 | 4.85 | 210,665 | 4.85 |
| 2/14/2025 | 3.67 | 4.25 | 3.17 | 4.19 | 241,102 | 4.19 |
| 2/13/2025 | 5.12 | 5.39 | 4.82 | 5.18 | 177,726 | 5.18 |
| 2/12/2025 | 4.90 | 5.18 | 4.87 | 5.05 | 44,456 | 5.05 |
| 2/11/2025 | 5.30 | 5.45 | 4.84 | 4.88 | 77,533 | 4.88 |
| 2/10/2025 | 5.20 | 5.33 | 4.75 | 5.29 | 58,919 | 5.29 |
| 2/07/2025 | 5.44 | 5.44 | 4.77 | 5.20 | 89,727 | 5.20 |
| 2/06/2025 | 5.91 | 6.11 | 5.43 | 5.50 | 47,946 | 5.50 |
| 2/05/2025 | 6.41 | 6.59 | 5.75 | 5.94 | 36,709 | 5.94 |
| 2/04/2025 | 5.83 | 6.35 | 5.80 | 6.12 | 48,125 | 6.12 |
| 2/03/2025 | 6.28 | 6.50 | 5.59 | 6.09 | 70,863 | 6.09 |
| 1/31/2025 | 7.27 | 7.27 | 6.35 | 6.58 | 76,461 | 6.58 |
| 1/30/2025 | 6.43 | 7.24 | 6.06 | 6.76 | 65,448 | 6.76 |
| 1/29/2025 | 6.10 | 6.42 | 6.01 | 6.32 | 77,785 | 6.32 |
| 1/28/2025 | 5.18 | 6.30 | 5.05 | 6.20 | 79,960 | 6.20 |
| 1/27/2025 | 4.88 | 5.40 | 4.50 | 5.11 | 87,726 | 5.11 |
| 1/24/2025 | 5.17 | 5.35 | 5.05 | 5.13 | 78,104 | 5.13 |
| 1/23/2025 | 5.31 | 5.45 | 5.07 | 5.41 | 37,264 | 5.41 |
| 1/22/2025 | 5.15 | 5.47 | 4.88 | 5.47 | 86,879 | 5.47 |