Alliance Entertainment Holding Corporation (AENT)
NASDAQ: AENT · Real-Time Price · USD
5.71
-0.05 (-0.87%)
At close: Jun 26, 2026, 4:00 PM EDT
5.61
-0.10 (-1.75%)
Pre-market: Jun 29, 2026, 7:26 AM EDT
AENT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.62 | 6.00 | 5.60 | 5.71 | 5.71 | -0.87% | 24,143 |
| Jun 25, 2026 | 5.61 | 6.19 | 5.59 | 5.76 | 5.76 | 3.60% | 10,132 |
| Jun 24, 2026 | 5.86 | 6.06 | 5.45 | 5.56 | 5.56 | -5.12% | 15,059 |
| Jun 23, 2026 | 5.96 | 6.38 | 5.50 | 5.86 | 5.86 | 3.35% | 30,655 |
| Jun 22, 2026 | 5.22 | 5.96 | 5.22 | 5.67 | 5.67 | 6.98% | 43,645 |
| Jun 18, 2026 | 5.32 | 5.40 | 5.17 | 5.30 | 5.30 | 0.76% | 17,770 |
| Jun 17, 2026 | 5.25 | 5.51 | 5.01 | 5.26 | 5.26 | 0.19% | 23,608 |
| Jun 16, 2026 | 5.44 | 5.62 | 5.25 | 5.25 | 5.25 | -0.76% | 22,451 |
| Jun 15, 2026 | 5.46 | 5.77 | 5.25 | 5.29 | 5.29 | -1.21% | 14,818 |
| Jun 12, 2026 | 5.50 | 5.66 | 5.29 | 5.36 | 5.36 | -2.64% | 20,390 |
| Jun 11, 2026 | 5.49 | 5.78 | 5.28 | 5.50 | 5.50 | 1.10% | 30,144 |
| Jun 10, 2026 | 5.53 | 5.69 | 5.32 | 5.44 | 5.44 | -1.09% | 14,039 |
| Jun 9, 2026 | 5.45 | 5.88 | 5.35 | 5.50 | 5.50 | - | 11,666 |
| Jun 8, 2026 | 5.53 | 6.00 | 5.50 | 5.50 | 5.50 | -1.26% | 16,462 |
| Jun 5, 2026 | 5.70 | 5.70 | 5.34 | 5.57 | 5.57 | -6.07% | 24,333 |
| Jun 4, 2026 | 5.60 | 6.00 | 5.33 | 5.93 | 5.93 | 7.04% | 26,921 |
| Jun 3, 2026 | 5.68 | 5.80 | 5.32 | 5.54 | 5.54 | -4.15% | 18,739 |
| Jun 2, 2026 | 5.91 | 5.93 | 5.25 | 5.78 | 5.78 | -2.03% | 44,114 |
| Jun 1, 2026 | 5.94 | 6.12 | 5.86 | 5.90 | 5.90 | -2.64% | 28,758 |
| May 29, 2026 | 6.49 | 6.49 | 6.03 | 6.06 | 6.06 | -6.48% | 16,603 |
| May 28, 2026 | 6.25 | 6.69 | 6.22 | 6.48 | 6.48 | 1.41% | 14,856 |
| May 27, 2026 | 6.31 | 6.52 | 6.21 | 6.39 | 6.39 | 1.43% | 16,289 |
| May 26, 2026 | 6.34 | 6.76 | 6.22 | 6.30 | 6.30 | 2.27% | 17,518 |
| May 22, 2026 | 5.98 | 6.50 | 5.98 | 6.16 | 6.16 | 3.01% | 15,249 |
| May 21, 2026 | 6.33 | 6.37 | 5.33 | 5.98 | 5.98 | -2.61% | 42,116 |
| May 20, 2026 | 6.45 | 6.80 | 6.00 | 6.14 | 6.14 | -4.06% | 48,961 |
| May 19, 2026 | 6.43 | 6.96 | 6.37 | 6.40 | 6.40 | -1.39% | 30,015 |
| May 18, 2026 | 6.70 | 7.37 | 6.40 | 6.49 | 6.49 | -3.13% | 29,185 |
| May 15, 2026 | 7.60 | 7.60 | 6.36 | 6.70 | 6.70 | -11.84% | 37,580 |
| May 14, 2026 | 6.98 | 7.75 | 6.63 | 7.60 | 7.60 | 10.63% | 131,916 |
| May 13, 2026 | 6.89 | 6.89 | 6.45 | 6.87 | 6.87 | -1.29% | 21,211 |
| May 12, 2026 | 6.76 | 7.29 | 6.71 | 6.96 | 6.96 | 1.61% | 19,689 |
| May 11, 2026 | 7.31 | 7.42 | 6.85 | 6.85 | 6.85 | -3.39% | 11,674 |
| May 8, 2026 | 7.12 | 7.46 | 7.09 | 7.09 | 7.09 | -3.01% | 16,305 |
| May 7, 2026 | 7.36 | 7.68 | 7.31 | 7.31 | 7.31 | -1.22% | 10,604 |
| May 6, 2026 | 7.41 | 7.59 | 7.20 | 7.40 | 7.40 | 0.95% | 15,215 |
| May 5, 2026 | 7.55 | 7.72 | 7.19 | 7.33 | 7.33 | -1.74% | 24,808 |
| May 4, 2026 | 7.70 | 7.79 | 7.31 | 7.46 | 7.46 | -4.48% | 22,513 |
| May 1, 2026 | 7.85 | 7.95 | 7.50 | 7.81 | 7.81 | -0.38% | 43,858 |
| Apr 30, 2026 | 7.70 | 7.87 | 7.46 | 7.84 | 7.84 | 1.16% | 38,613 |
| Apr 29, 2026 | 7.46 | 7.90 | 7.23 | 7.75 | 7.75 | 3.33% | 42,199 |
| Apr 28, 2026 | 7.54 | 7.61 | 7.21 | 7.50 | 7.50 | 0.40% | 32,996 |
| Apr 27, 2026 | 7.44 | 7.68 | 7.30 | 7.47 | 7.47 | 1.77% | 18,140 |
| Apr 24, 2026 | 7.02 | 7.46 | 7.02 | 7.34 | 7.34 | 1.10% | 17,094 |
| Apr 23, 2026 | 7.18 | 7.30 | 7.00 | 7.26 | 7.26 | 1.11% | 7,307 |
| Apr 22, 2026 | 7.27 | 7.32 | 7.11 | 7.18 | 7.18 | -2.05% | 8,051 |
| Apr 21, 2026 | 7.46 | 7.46 | 7.20 | 7.33 | 7.33 | 1.38% | 4,044 |
| Apr 20, 2026 | 7.20 | 7.33 | 6.62 | 7.23 | 7.23 | 1.54% | 17,015 |
| Apr 17, 2026 | 6.94 | 7.20 | 6.80 | 7.12 | 7.12 | 2.74% | 10,438 |
| Apr 16, 2026 | 7.05 | 7.05 | 6.90 | 6.93 | 6.93 | - | 4,738 |
| Apr 15, 2026 | 7.11 | 7.11 | 6.91 | 6.93 | 6.93 | -0.43% | 4,864 |
| Apr 14, 2026 | 6.82 | 7.29 | 6.82 | 6.96 | 6.96 | 1.75% | 14,209 |
| Apr 13, 2026 | 7.13 | 7.17 | 6.84 | 6.84 | 6.84 | -1.16% | 11,851 |
| Apr 10, 2026 | 7.10 | 7.42 | 6.81 | 6.92 | 6.92 | -4.42% | 20,006 |
| Apr 9, 2026 | 7.12 | 7.33 | 6.90 | 7.24 | 7.24 | 2.99% | 16,314 |
| Apr 8, 2026 | 7.06 | 7.36 | 7.03 | 7.03 | 7.03 | 0.72% | 17,764 |
| Apr 7, 2026 | 6.66 | 7.20 | 6.41 | 6.98 | 6.98 | 4.49% | 19,494 |
| Apr 6, 2026 | 6.58 | 6.93 | 6.50 | 6.68 | 6.68 | - | 24,827 |
| Apr 2, 2026 | 6.53 | 6.68 | 6.53 | 6.68 | 6.68 | 2.45% | 6,013 |
| Apr 1, 2026 | 6.55 | 6.75 | 6.52 | 6.52 | 6.52 | -0.46% | 6,849 |
| Mar 31, 2026 | 6.49 | 6.75 | 6.03 | 6.55 | 6.55 | 0.46% | 39,203 |
| Mar 30, 2026 | 6.60 | 6.85 | 6.16 | 6.52 | 6.52 | -3.12% | 38,798 |
| Mar 27, 2026 | 7.06 | 7.48 | 6.59 | 6.73 | 6.73 | -1.17% | 52,293 |
| Mar 26, 2026 | 6.94 | 7.29 | 6.70 | 6.81 | 6.81 | -2.85% | 14,787 |
| Mar 25, 2026 | 7.37 | 7.60 | 6.95 | 7.01 | 7.01 | -6.16% | 23,728 |
| Mar 24, 2026 | 7.40 | 7.50 | 6.94 | 7.47 | 7.47 | 1.63% | 42,511 |
| Mar 23, 2026 | 6.70 | 7.67 | 6.70 | 7.35 | 7.35 | 11.53% | 56,866 |
| Mar 20, 2026 | 6.69 | 6.94 | 6.58 | 6.59 | 6.59 | -3.09% | 26,287 |
| Mar 19, 2026 | 6.77 | 6.99 | 6.67 | 6.80 | 6.80 | -0.15% | 20,962 |
| Mar 18, 2026 | 7.15 | 7.20 | 6.69 | 6.81 | 6.81 | -2.85% | 22,299 |
| Mar 17, 2026 | 6.84 | 7.28 | 6.84 | 7.01 | 7.01 | 3.09% | 20,993 |
| Mar 16, 2026 | 6.78 | 7.14 | 6.65 | 6.80 | 6.80 | 0.29% | 24,474 |
| Mar 13, 2026 | 6.99 | 7.50 | 6.74 | 6.78 | 6.78 | -1.45% | 51,315 |
| Mar 12, 2026 | 6.81 | 7.29 | 6.81 | 6.88 | 6.88 | -0.29% | 34,888 |
| Mar 11, 2026 | 7.09 | 7.10 | 6.79 | 6.90 | 6.90 | 0.44% | 47,239 |
| Mar 10, 2026 | 6.89 | 7.25 | 6.73 | 6.87 | 6.87 | 0.88% | 28,199 |
| Mar 9, 2026 | 7.04 | 7.07 | 6.58 | 6.81 | 6.81 | -3.27% | 52,509 |
| Mar 6, 2026 | 6.51 | 7.12 | 6.36 | 7.04 | 7.04 | 5.39% | 35,662 |
| Mar 5, 2026 | 6.41 | 6.99 | 6.41 | 6.68 | 6.68 | 0.75% | 40,115 |
| Mar 4, 2026 | 6.64 | 7.00 | 6.01 | 6.63 | 6.63 | 6.76% | 71,455 |
| Mar 3, 2026 | 5.53 | 6.35 | 5.42 | 6.21 | 6.21 | 11.29% | 95,930 |
| Mar 2, 2026 | 5.17 | 5.79 | 5.11 | 5.58 | 5.58 | 3.14% | 76,338 |
| Feb 27, 2026 | 5.10 | 6.23 | 5.06 | 5.41 | 5.41 | 5.87% | 223,028 |
| Feb 26, 2026 | 4.90 | 5.11 | 4.73 | 5.11 | 5.11 | 3.23% | 32,431 |
| Feb 25, 2026 | 5.49 | 5.49 | 4.95 | 4.95 | 4.95 | -3.51% | 44,380 |
| Feb 24, 2026 | 4.73 | 5.31 | 4.73 | 5.13 | 5.13 | 8.69% | 96,164 |
| Feb 23, 2026 | 4.64 | 4.77 | 4.36 | 4.72 | 4.72 | -1.26% | 84,715 |
| Feb 20, 2026 | 4.74 | 5.00 | 4.71 | 4.78 | 4.78 | 2.36% | 186,730 |
| Feb 19, 2026 | 4.57 | 4.92 | 4.45 | 4.67 | 4.67 | 1.08% | 92,865 |
| Feb 18, 2026 | 4.64 | 5.13 | 4.37 | 4.62 | 4.62 | -4.15% | 189,497 |
| Feb 17, 2026 | 5.19 | 5.40 | 4.76 | 4.82 | 4.82 | -12.36% | 256,167 |
| Feb 13, 2026 | 5.31 | 5.73 | 4.91 | 5.50 | 5.50 | -13.79% | 458,562 |
| Feb 12, 2026 | 6.70 | 6.98 | 6.23 | 6.38 | 6.38 | -7.13% | 475,057 |
| Feb 11, 2026 | 7.20 | 7.40 | 6.78 | 6.87 | 6.87 | -3.65% | 57,794 |
| Feb 10, 2026 | 6.92 | 7.39 | 6.76 | 7.13 | 7.13 | 3.33% | 40,217 |
| Feb 9, 2026 | 6.92 | 7.28 | 6.86 | 6.90 | 6.90 | -1.00% | 74,430 |
| Feb 6, 2026 | 6.34 | 7.20 | 6.34 | 6.97 | 6.97 | 10.11% | 68,360 |
| Feb 5, 2026 | 6.98 | 7.10 | 6.09 | 6.33 | 6.33 | -11.10% | 76,221 |
| Feb 4, 2026 | 6.97 | 7.23 | 6.41 | 7.12 | 7.12 | 1.42% | 63,876 |
| Feb 3, 2026 | 7.80 | 7.85 | 6.90 | 7.02 | 7.02 | -8.95% | 94,319 |