Alliance Entertainment Holding Corporation - common stock (AENT)
7.0400
+0.3600 (5.39%)
NASDAQ · Last Trade: Mar 7th, 9:34 PM EST
Historical Prices For Alliance Entertainment Holding Corporation - common stock (AENT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/06/2026 | 6.51 | 7.12 | 6.36 | 7.04 | 35,663 | 7.04 |
| 3/05/2026 | 6.41 | 6.99 | 6.41 | 6.68 | 40,116 | 6.68 |
| 3/04/2026 | 6.64 | 7.00 | 6.01 | 6.63 | 71,455 | 6.63 |
| 3/03/2026 | 5.53 | 6.35 | 5.42 | 6.21 | 95,919 | 6.21 |
| 3/02/2026 | 5.17 | 5.79 | 5.11 | 5.58 | 76,339 | 5.58 |
| 2/27/2026 | 5.10 | 6.23 | 5.06 | 5.41 | 223,028 | 5.41 |
| 2/26/2026 | 4.90 | 5.11 | 4.73 | 5.11 | 32,431 | 5.11 |
| 2/25/2026 | 5.49 | 5.49 | 4.95 | 4.95 | 44,381 | 4.95 |
| 2/24/2026 | 4.73 | 5.30 | 4.73 | 5.13 | 96,069 | 5.13 |
| 2/23/2026 | 4.64 | 4.77 | 4.36 | 4.72 | 84,715 | 4.72 |
| 2/20/2026 | 4.74 | 5.00 | 4.71 | 4.78 | 186,730 | 4.78 |
| 2/19/2026 | 4.57 | 4.92 | 4.45 | 4.67 | 92,865 | 4.67 |
| 2/18/2026 | 4.64 | 5.13 | 4.37 | 4.62 | 189,497 | 4.62 |
| 2/17/2026 | 5.19 | 5.40 | 4.76 | 4.82 | 256,167 | 4.82 |
| 2/13/2026 | 5.31 | 5.73 | 4.91 | 5.50 | 458,562 | 5.50 |
| 2/12/2026 | 6.70 | 6.98 | 6.23 | 6.38 | 474,789 | 6.38 |
| 2/11/2026 | 7.20 | 7.40 | 6.78 | 6.87 | 57,794 | 6.87 |
| 2/10/2026 | 6.92 | 7.39 | 6.76 | 7.13 | 40,217 | 7.13 |
| 2/09/2026 | 6.92 | 7.28 | 6.86 | 6.90 | 74,430 | 6.90 |
| 2/06/2026 | 6.34 | 7.20 | 6.34 | 6.97 | 68,360 | 6.97 |
| 2/05/2026 | 6.98 | 7.09 | 6.09 | 6.33 | 76,221 | 6.33 |
| 2/04/2026 | 6.97 | 7.23 | 6.41 | 7.12 | 63,876 | 7.12 |
| 2/03/2026 | 7.80 | 7.85 | 6.90 | 7.02 | 94,319 | 7.02 |
| 2/02/2026 | 7.15 | 7.78 | 7.07 | 7.71 | 134,377 | 7.71 |
| 1/30/2026 | 7.32 | 7.67 | 6.76 | 6.91 | 63,753 | 6.91 |
| 1/29/2026 | 7.34 | 7.54 | 7.15 | 7.39 | 19,065 | 7.39 |
| 1/28/2026 | 7.51 | 7.63 | 7.12 | 7.33 | 47,661 | 7.33 |
| 1/27/2026 | 7.47 | 7.62 | 7.20 | 7.53 | 37,308 | 7.53 |
| 1/26/2026 | 7.55 | 7.94 | 7.12 | 7.32 | 104,218 | 7.32 |
| 1/23/2026 | 7.75 | 7.92 | 7.41 | 7.58 | 70,770 | 7.58 |
| 1/22/2026 | 7.40 | 7.95 | 7.40 | 7.74 | 55,218 | 7.74 |
| 1/21/2026 | 7.68 | 7.80 | 7.34 | 7.53 | 20,158 | 7.53 |
| 1/20/2026 | 7.48 | 7.79 | 7.40 | 7.65 | 52,399 | 7.65 |
| 1/16/2026 | 7.59 | 7.76 | 7.58 | 7.70 | 14,444 | 7.70 |
| 1/15/2026 | 7.83 | 7.98 | 7.57 | 7.60 | 31,982 | 7.60 |
| 1/14/2026 | 7.73 | 7.85 | 7.48 | 7.61 | 22,490 | 7.61 |
| 1/13/2026 | 7.73 | 8.00 | 7.52 | 7.57 | 65,125 | 7.57 |
| 1/12/2026 | 7.60 | 7.83 | 7.34 | 7.74 | 88,468 | 7.74 |
| 1/09/2026 | 7.90 | 7.94 | 7.11 | 7.59 | 112,716 | 7.59 |
| 1/08/2026 | 7.73 | 8.10 | 7.73 | 7.80 | 46,200 | 7.80 |
| 1/07/2026 | 7.82 | 7.95 | 7.53 | 7.87 | 49,905 | 7.87 |
| 1/06/2026 | 7.78 | 8.03 | 7.29 | 7.86 | 65,123 | 7.86 |
| 1/05/2026 | 8.02 | 8.04 | 7.39 | 7.86 | 98,880 | 7.86 |
| 1/02/2026 | 8.17 | 8.27 | 7.89 | 8.01 | 43,003 | 8.01 |
| 12/31/2025 | 8.12 | 8.34 | 7.98 | 8.08 | 31,214 | 8.08 |
| 12/30/2025 | 8.60 | 8.60 | 8.00 | 8.03 | 32,424 | 8.03 |
| 12/29/2025 | 7.78 | 8.80 | 7.70 | 8.43 | 155,513 | 8.43 |
| 12/26/2025 | 7.95 | 8.00 | 7.70 | 7.73 | 15,512 | 7.73 |
| 12/24/2025 | 7.89 | 8.08 | 7.70 | 7.93 | 14,304 | 7.93 |
| 12/23/2025 | 7.77 | 8.09 | 7.72 | 7.85 | 60,296 | 7.85 |
| 12/22/2025 | 7.81 | 8.12 | 7.61 | 7.85 | 29,898 | 7.85 |
| 12/19/2025 | 7.80 | 7.99 | 7.67 | 7.82 | 24,753 | 7.82 |
| 12/18/2025 | 7.29 | 8.00 | 7.18 | 7.67 | 101,419 | 7.67 |
| 12/17/2025 | 7.33 | 7.43 | 7.07 | 7.13 | 23,069 | 7.13 |
| 12/16/2025 | 7.34 | 7.36 | 7.08 | 7.35 | 22,448 | 7.35 |
| 12/15/2025 | 7.37 | 7.39 | 6.74 | 7.32 | 81,944 | 7.32 |
| 12/12/2025 | 7.70 | 7.70 | 7.11 | 7.21 | 39,107 | 7.21 |
| 12/11/2025 | 7.65 | 7.71 | 7.30 | 7.60 | 27,533 | 7.60 |
| 12/10/2025 | 8.37 | 8.40 | 7.63 | 7.87 | 91,167 | 7.87 |
| 12/09/2025 | 7.50 | 8.45 | 7.35 | 8.04 | 179,928 | 8.04 |
| 12/08/2025 | 6.85 | 7.50 | 6.77 | 7.40 | 110,455 | 7.40 |