Alliance Entertainment Holding Corporation - common stock (AENT)
6.0600
+6.0594 (1009900.00%)
NASDAQ· Last Trade: May 31st, 3:36 AM EDT
Historical Prices For Alliance Entertainment Holding Corporation - common stock (AENT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 0.00 | 6.49 | 6.03 | 6.06 | 16,604 | 6.06 |
| 5/28/2026 | 6.25 | 6.68 | 6.22 | 6.48 | 14,857 | 6.48 |
| 5/27/2026 | 6.31 | 6.52 | 6.21 | 6.39 | 16,291 | 6.39 |
| 5/26/2026 | 6.34 | 6.76 | 6.22 | 6.30 | 17,520 | 6.30 |
| 5/22/2026 | 5.98 | 6.50 | 5.98 | 6.16 | 15,251 | 6.16 |
| 5/21/2026 | 6.33 | 6.37 | 5.33 | 5.98 | 42,117 | 5.98 |
| 5/20/2026 | 6.45 | 6.80 | 6.00 | 6.14 | 48,962 | 6.14 |
| 5/19/2026 | 6.43 | 6.96 | 6.37 | 6.40 | 30,016 | 6.40 |
| 5/18/2026 | 6.70 | 7.37 | 6.40 | 6.49 | 29,186 | 6.49 |
| 5/15/2026 | 7.60 | 7.60 | 6.36 | 6.70 | 37,580 | 6.70 |
| 5/14/2026 | 6.97 | 7.75 | 6.63 | 7.60 | 131,838 | 7.60 |
| 5/13/2026 | 6.89 | 6.89 | 6.45 | 6.87 | 21,213 | 6.87 |
| 5/12/2026 | 6.76 | 7.29 | 6.71 | 6.96 | 19,690 | 6.96 |
| 5/11/2026 | 7.31 | 7.42 | 6.85 | 6.85 | 11,676 | 6.85 |
| 5/08/2026 | 7.12 | 7.46 | 7.09 | 7.09 | 16,307 | 7.09 |
| 5/07/2026 | 7.36 | 7.68 | 7.31 | 7.31 | 10,604 | 7.31 |
| 5/06/2026 | 7.41 | 7.58 | 7.20 | 7.40 | 15,217 | 7.40 |
| 5/05/2026 | 7.55 | 7.72 | 7.19 | 7.33 | 24,809 | 7.33 |
| 5/04/2026 | 7.70 | 7.79 | 7.31 | 7.46 | 22,514 | 7.46 |
| 5/01/2026 | 7.85 | 7.95 | 7.50 | 7.81 | 43,861 | 7.81 |
| 4/30/2026 | 7.70 | 7.87 | 7.46 | 7.84 | 38,613 | 7.84 |
| 4/29/2026 | 7.46 | 7.90 | 7.23 | 7.75 | 42,196 | 7.75 |
| 4/28/2026 | 7.53 | 7.61 | 7.21 | 7.50 | 32,999 | 7.50 |
| 4/27/2026 | 7.44 | 7.68 | 7.30 | 7.47 | 18,142 | 7.47 |
| 4/24/2026 | 7.02 | 7.46 | 7.02 | 7.34 | 17,095 | 7.34 |
| 4/23/2026 | 7.18 | 7.30 | 7.00 | 7.26 | 7,308 | 7.26 |
| 4/22/2026 | 7.27 | 7.32 | 7.11 | 7.18 | 8,052 | 7.18 |
| 4/21/2026 | 7.46 | 7.46 | 7.20 | 7.33 | 4,045 | 7.33 |
| 4/20/2026 | 7.20 | 7.33 | 6.62 | 7.23 | 17,017 | 7.23 |
| 4/17/2026 | 6.94 | 7.20 | 6.80 | 7.12 | 10,439 | 7.12 |
| 4/16/2026 | 7.05 | 7.05 | 6.90 | 6.93 | 4,239 | 6.93 |
| 4/15/2026 | 7.11 | 7.11 | 6.91 | 6.93 | 4,865 | 6.93 |
| 4/14/2026 | 6.82 | 7.29 | 6.82 | 6.96 | 14,210 | 6.96 |
| 4/13/2026 | 7.13 | 7.17 | 6.84 | 6.84 | 11,852 | 6.84 |
| 4/10/2026 | 7.10 | 7.42 | 6.81 | 6.92 | 20,007 | 6.92 |
| 4/09/2026 | 7.12 | 7.33 | 6.89 | 7.24 | 16,315 | 7.24 |
| 4/08/2026 | 7.06 | 7.36 | 7.03 | 7.03 | 17,764 | 7.03 |
| 4/07/2026 | 6.66 | 7.20 | 6.41 | 6.98 | 19,495 | 6.98 |
| 4/06/2026 | 6.58 | 6.93 | 6.50 | 6.68 | 24,828 | 6.68 |
| 4/02/2026 | 6.53 | 6.68 | 6.53 | 6.68 | 6,014 | 6.68 |
| 4/01/2026 | 6.55 | 6.75 | 6.52 | 6.52 | 6,850 | 6.52 |
| 3/31/2026 | 6.49 | 6.75 | 6.03 | 6.55 | 39,204 | 6.55 |
| 3/30/2026 | 6.60 | 6.85 | 6.16 | 6.52 | 38,801 | 6.52 |
| 3/27/2026 | 7.06 | 7.48 | 6.59 | 6.73 | 52,294 | 6.73 |
| 3/26/2026 | 6.94 | 7.29 | 6.70 | 6.81 | 14,787 | 6.81 |
| 3/25/2026 | 7.37 | 7.60 | 6.95 | 7.01 | 23,728 | 7.01 |
| 3/24/2026 | 7.40 | 7.50 | 6.94 | 7.47 | 42,511 | 7.47 |
| 3/23/2026 | 6.70 | 7.67 | 6.70 | 7.35 | 56,866 | 7.35 |
| 3/20/2026 | 6.69 | 6.93 | 6.58 | 6.59 | 26,288 | 6.59 |
| 3/19/2026 | 6.77 | 6.99 | 6.67 | 6.80 | 20,963 | 6.80 |
| 3/18/2026 | 7.14 | 7.20 | 6.69 | 6.81 | 22,301 | 6.81 |
| 3/17/2026 | 6.84 | 7.28 | 6.84 | 7.01 | 20,994 | 7.01 |
| 3/16/2026 | 6.78 | 7.14 | 6.65 | 6.80 | 24,464 | 6.80 |
| 3/13/2026 | 6.99 | 7.50 | 6.74 | 6.78 | 51,316 | 6.78 |
| 3/12/2026 | 6.81 | 7.29 | 6.81 | 6.88 | 34,888 | 6.88 |
| 3/11/2026 | 7.09 | 7.10 | 6.79 | 6.90 | 47,240 | 6.90 |
| 3/10/2026 | 6.89 | 7.25 | 6.73 | 6.87 | 28,200 | 6.87 |
| 3/09/2026 | 7.04 | 7.07 | 6.58 | 6.81 | 52,510 | 6.81 |
| 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 |