Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Alliance Entertainment Holding Corporation (AENT)
Alliance Entertainment Holding Corporation (AENT) Historical

AENT Alliance Entertainment Holding Corporation

3.93

0.26 (7.08%)

Jun 15 2024 - Closed

Delayed by 15 minutes

AENT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	3.69	0.02	0.54%	3.63	3.78	3.61	62,087
Jun 13 2024	3.67	-0.13	-3.42%	3.86	3.86	3.10	115,186
Jun 12 2024	3.80	0.00	0.00%	3.80	3.90	3.62	176,679
Jun 11 2024	3.80	0.48	14.46%	3.15	3.99	3.10	229,568
Jun 10 2024	3.32	0.31	10.30%	3.02	3.35	2.94	98,959
Jun 07 2024	3.01	-0.06	-1.95%	3.05	3.0899	2.83	71,561
Jun 06 2024	3.07	0.03	0.99%	3.24	3.24	2.90	38,456
Jun 05 2024	3.04	0.06	2.01%	3.00	3.25	2.81	230,397
Jun 04 2024	2.98	0.34	12.88%	2.70	3.00	2.465	117,205
Jun 03 2024	2.64	-0.09	-3.30%	2.86	2.895	2.4719	34,357
May 31 2024	2.73	0.25	10.08%	2.50	2.79	2.4301	50,057
May 30 2024	2.48	0.18	7.83%	2.37	2.50	2.15	20,800
May 29 2024	2.30	-0.03	-1.29%	2.30	2.32	2.18	4,116
May 28 2024	2.33	-0.07	-2.92%	2.40	2.40	2.18	18,088
May 24 2024	2.40	0.00	0.00%	2.40	2.40	2.30	6,863
May 23 2024	2.40	-0.07	-2.83%	2.45	2.46	2.3474	7,639
May 22 2024	2.47	-0.05	-1.98%	2.44	2.50	2.30	5,932
May 21 2024	2.52	0.03	1.20%	2.45	2.55	2.30	23,226
May 20 2024	2.49	-0.07	-2.73%	2.56	2.67	2.35	24,983
May 17 2024	2.56	-0.08	-3.03%	2.53	2.56	2.40	18,426
May 16 2024	2.64	0.05	1.93%	2.63	2.64	2.44	13,309
May 15 2024	2.59	0.00	0.00%	2.59	2.60	2.30	19,308
May 14 2024	2.59	0.15	6.15%	2.31	2.6499	2.28	35,896
May 13 2024	2.44	0.14	6.09%	2.30	2.61	2.1877	6,322
May 10 2024	2.30	-0.45	-16.36%	2.75	2.75	2.12	34,751
May 09 2024	2.75	0.25	10.00%	2.50	2.8499	2.31	136,538
May 08 2024	2.50	0.35	16.28%	2.25	2.7178	2.17	49,654
May 07 2024	2.15	0.15	7.51%	2.02	2.25	1.92	27,021
May 06 2024	1.9999	0.00	-0.01%	2.01	2.10	1.915	15,858
May 03 2024	2.00	-0.03	-1.48%	2.03	2.0499	1.93	1,263
May 02 2024	2.03	-0.02	-0.98%	2.05	2.05	1.86	4,528
May 01 2024	2.05	0.05	2.50%	2.02	2.07	1.96	20,901
Apr 30 2024	2.00	-0.08	-3.85%	2.00	2.09	1.95	5,999
Apr 29 2024	2.08	0.03	1.46%	2.15	2.1684	2.0101	8,016
Apr 26 2024	2.05	0.05	2.50%	2.00	2.08	2.00	3,037
Apr 25 2024	2.00	-0.13	-6.10%	2.04	2.18	1.81	21,566
Apr 24 2024	2.13	0.00	0.00%	2.0001	2.13	2.0001	4,690
Apr 23 2024	2.13	0.00	0.00%	2.08	2.13	2.0568	8,260
Apr 22 2024	2.13	-0.01	-0.47%	2.14	2.14	2.04	2,032
Apr 19 2024	2.14	0.00	0.00%	2.17	2.17	2.0001	4,252
Apr 18 2024	2.14	0.02	0.94%	2.06	2.16	2.06	1,482
Apr 17 2024	2.12	-0.01	-0.47%	2.05	2.15	1.96	9,340
Apr 16 2024	2.13	0.04	1.91%	2.20	2.24	2.00	13,923
Apr 15 2024	2.09	-0.08	-3.69%	2.20	2.20	1.95	16,414
Apr 12 2024	2.17	0.02	0.93%	2.19	2.19	1.97	5,617
Apr 11 2024	2.15	-0.04	-1.83%	2.09	2.19	2.04	7,415
Apr 10 2024	2.19	0.23	11.73%	1.99	2.19	1.70	16,091
Apr 09 2024	1.96	-0.05	-2.24%	2.02	2.12	1.96	5,000
Apr 08 2024	2.005	-0.01	-0.25%	2.09	2.09	1.92	3,008
Apr 05 2024	2.01	0.01	0.50%	1.99	2.07	1.98	18,316
Apr 04 2024	2.00	-0.05	-2.44%	2.02	2.1499	1.96	14,457
Apr 03 2024	2.05	0.03	1.49%	1.93	2.05	1.90	9,168
Apr 02 2024	2.02	-0.06	-2.65%	2.09	2.09	1.84	16,806
Apr 01 2024	2.075	-0.07	-3.04%	2.16	2.16	1.9601	5,659
Mar 28 2024	2.14	0.00	0.00%	2.20	2.24	2.0188	19,005
Mar 27 2024	2.14	0.08	3.88%	1.96	2.25	1.96	29,613
Mar 26 2024	2.06	0.23	12.57%	1.80	2.22	1.80	26,125
Mar 25 2024	1.83	0.00	0.00%	1.81	1.89	1.64	18,063
Mar 22 2024	1.83	0.16	9.58%	1.74	1.85	1.66	17,514
Mar 21 2024	1.67	-0.07	-4.02%	1.74	1.8571	1.645	54,031
Mar 20 2024	1.74	-0.01	-0.57%	1.75	1.805	1.74	5,568
Mar 19 2024	1.75	0.21	13.64%	1.54	1.80	1.46	13,467
Mar 18 2024	1.54	-0.02	-1.28%	1.48	1.5999	1.48	10,084

Alliance Entertainment

FII Patria Logistica

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions