NASDAQ : AENT
Alliance Entertainment Holding Corporation — Price history
Communication Services · Entertainment · United States
Last price 4.62 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 235.53M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Alliance Entertainment Holding Corporation (AENT) closed at 4.62 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 4.54 | 4.635 | 4.394 | 4.62 | 21,799 | +4.52% |
| 2026-10-29 | 4.71 | 4.71 | 4.41 | 4.42 | 19,008 | -6.36% |
| 2026-10-28 | 4.87 | 4.93 | 4.65 | 4.72 | 44,352 | -4.45% |
| 2026-10-27 | 4.96 | 5.1 | 4.91 | 4.94 | 17,085 | +1.13% |
| 2026-10-26 | 4.58 | 5.19 | 4.5 | 4.885 | 23,080 | +5.05% |
| 2026-10-23 | 4.48 | 4.65 | 4.42 | 4.65 | 51,618 | +3.33% |
| 2026-10-22 | 4.48 | 4.61 | 4.4 | 4.5 | 17,102 | +2.39% |
| 2026-10-21 | 4.28 | 4.5 | 4.28 | 4.395 | 28,438 | -0.34% |
| 2026-10-20 | 4.575 | 4.65 | 4.4 | 4.41 | 16,930 | -2.65% |
| 2026-10-19 | 4.53 | 4.81 | 4.45 | 4.53 | 50,852 | +0.67% |
| 2026-10-16 | 4.52 | 4.66 | 4.49 | 4.5 | 10,639 | -0.88% |
| 2026-10-15 | 4.42 | 4.57 | 4.39 | 4.54 | 11,570 | +0.89% |
| 2026-10-14 | 4.47 | 4.59 | 4.32 | 4.5 | 13,985 | -0.66% |
| 2026-10-13 | 4.47 | 5.19 | 4.47 | 4.53 | 72,949 | +1.34% |
| 2026-10-12 | 4.42 | 4.575 | 4.42 | 4.47 | 12,288 | +0.22% |
| 2026-10-09 | 4.55 | 4.75 | 4.31 | 4.46 | 32,227 | -1.33% |
| 2026-10-08 | 4.49 | 4.7 | 4.35 | 4.52 | 45,550 | +0.44% |
| 2026-10-07 | 4.59 | 4.61 | 4.48 | 4.5 | 14,994 | -2.17% |
| 2026-10-06 | 4.61 | 4.77 | 4.58 | 4.6 | 19,133 | -1.92% |
| 2026-10-05 | 4.52 | 4.73 | 4.5 | 4.69 | 34,269 | +4.45% |
| 2026-10-02 | 4.62 | 4.73 | 4.41 | 4.49 | 25,101 | +1.81% |
| 2026-10-01 | 4.56 | 4.6 | 4.36 | 4.41 | 20,151 | -4.13% |
| 2026-09-30 | 4.59 | 4.79 | 4.59 | 4.6 | 24,238 | -1.29% |
| 2026-09-29 | 4.73 | 4.82 | 4.58 | 4.66 | 44,852 | -2.71% |
| 2026-09-28 | 4.95 | 4.965 | 4.72 | 4.79 | 57,012 | -1.84% |
| 2026-09-25 | 4.94 | 4.99 | 4.85 | 4.88 | 32,731 | +0.00% |
| 2026-09-24 | 4.91 | 5.025 | 4.85 | 4.88 | 44,788 | -2.01% |
| 2026-09-23 | 5.06 | 5.1 | 4.88 | 4.98 | 37,567 | -1.39% |
| 2026-09-22 | 4.98 | 5.3 | 4.9 | 5.05 | 77,622 | -0.39% |
| 2026-09-21 | 5.03 | 5.25 | 4.81 | 5.07 | 111,397 | +0.80% |
| 2026-09-18 | 4.82 | 5.12 | 4.81 | 5.03 | 93,732 | +3.71% |
| 2026-09-17 | 5 | 5 | 4.83 | 4.85 | 80,170 | -3.00% |
| 2026-09-16 | 5.04 | 5.15 | 4.93 | 5 | 101,111 | -2.34% |
| 2026-09-15 | 5.78 | 5.88 | 5.11 | 5.12 | 194,290 | -11.42% |
| 2026-09-14 | 6.04 | 6.2 | 5.7 | 5.78 | 438,113 | -9.97% |
| 2026-09-11 | 7.27 | 7.62 | 6.14 | 6.42 | 7,934,683 | +16.52% |
| 2026-09-10 | 5.22 | 5.72 | 5.19 | 5.51 | 46,748 | +3.96% |
| 2026-09-09 | 5.49 | 5.74 | 5.245 | 5.3 | 17,901 | -2.75% |
| 2026-09-08 | 5.18 | 5.51 | 5.1 | 5.45 | 20,389 | +6.24% |
| 2026-09-04 | 5.05 | 5.18 | 5.04 | 5.13 | 6,380 | -0.19% |
| 2026-09-03 | 5 | 5.15 | 4.98 | 5.14 | 5,288 | +2.80% |
| 2026-09-02 | 5 | 5.19 | 4.92 | 5 | 13,549 | -0.51% |
| 2026-09-01 | 5.1 | 5.15 | 4.9 | 5.026 | 29,127 | +2.56% |
| 2026-08-31 | 5.53 | 5.53 | 4.68 | 4.9 | 130,644 | -10.75% |
| 2026-08-28 | 5.5 | 5.5 | 5.3 | 5.49 | 45,942 | +0.18% |
| 2026-08-27 | 5.57 | 5.69 | 5.48 | 5.48 | 4,721 | -2.49% |
| 2026-08-26 | 5.59 | 5.68 | 5.415 | 5.62 | 15,822 | +2.00% |
| 2026-08-25 | 5.6 | 5.69 | 5.51 | 5.51 | 3,387 | +1.10% |
| 2026-08-24 | 5.64 | 5.75 | 5.45 | 5.45 | 19,384 | -3.02% |
| 2026-08-21 | 5.51 | 5.62 | 5.51 | 5.62 | 1,269 | +0.54% |
| 2026-08-20 | 5.6 | 5.64 | 5.5 | 5.59 | 3,409 | -0.53% |
| 2026-08-19 | 5.6 | 5.83 | 5.477 | 5.62 | 9,548 | +1.63% |
| 2026-08-18 | 5.55 | 5.69 | 5.53 | 5.53 | 6,509 | +1.28% |
| 2026-08-17 | 5.7 | 5.88 | 5.45 | 5.46 | 9,903 | -3.53% |
| 2026-08-14 | 5.679 | 5.9 | 5.584 | 5.66 | 15,194 | -2.58% |
| 2026-08-13 | 5.785 | 5.92 | 5.65 | 5.81 | 1,905 | +2.29% |
| 2026-08-12 | 5.81 | 5.925 | 5.46 | 5.68 | 4,402 | +1.97% |
| 2026-08-11 | 5.755 | 5.755 | 5.516 | 5.57 | 6,387 | -1.42% |
| 2026-08-10 | 5.52 | 6.192 | 5.44 | 5.65 | 14,650 | -0.18% |
| 2026-08-07 | 5.475 | 5.67 | 5.475 | 5.66 | 2,778 | -0.53% |
| 2026-08-06 | 5.22 | 5.73 | 5.22 | 5.69 | 6,512 | +2.15% |
| 2026-08-05 | 5.5 | 5.61 | 5.3 | 5.57 | 25,854 | +1.92% |
| 2026-08-04 | 5.118 | 5.725 | 5.118 | 5.465 | 23,109 | +0.09% |
| 2026-08-03 | 5.41 | 5.875 | 5.32 | 5.46 | 19,301 | +0.92% |
| 2026-07-31 | 5.89 | 5.89 | 5.4 | 5.41 | 46,982 | -2.17% |
| 2026-07-30 | 5.775 | 5.85 | 5.223 | 5.53 | 26,724 | -5.47% |
| 2026-07-29 | 5.85 | 5.9 | 5.85 | 5.85 | 1,984 | -2.34% |
| 2026-07-28 | 6.04 | 6.152 | 5.815 | 5.99 | 17,839 | +0.17% |
| 2026-07-27 | 5.9 | 6.03 | 5.74 | 5.98 | 10,343 | +1.18% |
| 2026-07-24 | 5.94 | 5.97 | 5.81 | 5.91 | 2,102 | +0.17% |
| 2026-07-23 | 6 | 6 | 5.87 | 5.9 | 1,622 | -1.83% |
| 2026-07-22 | 5.94 | 6.02 | 5.723 | 6.01 | 4,152 | +2.56% |
| 2026-07-21 | 5.76 | 5.94 | 5.66 | 5.86 | 7,789 | -1.01% |
| 2026-07-20 | 5.71 | 6.015 | 5.628 | 5.92 | 10,410 | +2.42% |
| 2026-07-17 | 5.66 | 5.9 | 5.59 | 5.78 | 35,556 | +0.52% |
| 2026-07-16 | 5.95 | 5.95 | 5.69 | 5.75 | 24,157 | -3.36% |
| 2026-07-15 | 6.01 | 6.01 | 5.905 | 5.95 | 7,507 | +0.51% |
| 2026-07-14 | 5.97 | 6.005 | 5.875 | 5.92 | 6,544 | -1.00% |
| 2026-07-13 | 5.66 | 6.01 | 5.64 | 5.98 | 11,040 | -0.50% |
| 2026-07-10 | 6.07 | 6.1 | 5.65 | 6.01 | 10,701 | -2.44% |
| 2026-07-09 | 6 | 6.16 | 5.93 | 6.16 | 6,197 | +3.88% |
| 2026-07-08 | 6.12 | 6.12 | 5.79 | 5.93 | 13,832 | +1.19% |
| 2026-07-07 | 6.09 | 6.14 | 5.7 | 5.86 | 23,651 | -2.01% |
| 2026-07-06 | 5.85 | 6.27 | 5.656 | 5.98 | 33,528 | +0.50% |
| 2026-07-02 | 5.785 | 6.15 | 5.71 | 5.95 | 14,745 | +2.76% |
| 2026-07-01 | 5.8 | 6.2 | 5.69 | 5.79 | 28,771 | -0.86% |
| 2026-06-30 | 5.965 | 5.97 | 5.835 | 5.84 | 7,379 | -2.18% |
| 2026-06-29 | 5.77 | 6.11 | 5.654 | 5.97 | 9,378 | +4.55% |
| 2026-06-26 | 5.62 | 6 | 5.6 | 5.71 | 24,143 | -0.87% |
| 2026-06-25 | 5.605 | 6.19 | 5.59 | 5.76 | 10,132 | +3.60% |
| 2026-06-24 | 5.855 | 6.055 | 5.45 | 5.56 | 15,059 | -5.12% |
| 2026-06-23 | 5.96 | 6.38 | 5.5 | 5.86 | 30,655 | +3.35% |
| 2026-06-22 | 5.22 | 5.96 | 5.22 | 5.67 | 43,645 | +6.98% |
| 2026-06-18 | 5.32 | 5.4 | 5.165 | 5.3 | 17,937 | +0.76% |
| 2026-06-17 | 5.25 | 5.51 | 5.01 | 5.26 | 23,610 | +0.19% |
| 2026-06-16 | 5.44 | 5.615 | 5.25 | 5.25 | 22,451 | -0.76% |
| 2026-06-15 | 5.46 | 5.774 | 5.25 | 5.29 | 14,818 | -1.21% |
| 2026-06-12 | 5.5 | 5.66 | 5.29 | 5.355 | 20,390 | -2.64% |
| 2026-06-11 | 5.49 | 5.782 | 5.28 | 5.5 | 30,144 | +1.10% |
| 2026-06-10 | 5.53 | 5.69 | 5.32 | 5.44 | 14,039 | -1.09% |
| 2026-06-09 | 5.45 | 5.88 | 5.35 | 5.5 | 11,666 | +0.00% |
| 2026-06-08 | 5.53 | 6 | 5.5 | 5.5 | 16,462 | -1.26% |
| 2026-06-05 | 5.7 | 5.7 | 5.34 | 5.57 | 24,333 | -6.07% |
| 2026-06-04 | 5.6 | 6 | 5.33 | 5.93 | 26,921 | +7.04% |
| 2026-06-03 | 5.68 | 5.8 | 5.32 | 5.54 | 18,739 | -4.15% |
| 2026-06-02 | 5.905 | 5.93 | 5.25 | 5.78 | 44,114 | -2.03% |
| 2026-06-01 | 5.94 | 6.122 | 5.86 | 5.9 | 28,758 | -2.64% |
| 2026-05-29 | 6.485 | 6.485 | 6.025 | 6.06 | 16,603 | -6.48% |
| 2026-05-28 | 6.25 | 6.685 | 6.22 | 6.48 | 14,856 | +1.41% |
| 2026-05-27 | 6.31 | 6.52 | 6.207 | 6.39 | 16,289 | +1.43% |
| 2026-05-26 | 6.34 | 6.76 | 6.22 | 6.3 | 17,518 | +2.27% |
| 2026-05-22 | 5.98 | 6.5 | 5.98 | 6.16 | 15,249 | +3.01% |
| 2026-05-21 | 6.33 | 6.365 | 5.33 | 5.98 | 42,116 | -2.61% |
| 2026-05-20 | 6.45 | 6.8 | 6 | 6.14 | 48,961 | -4.06% |
| 2026-05-19 | 6.434 | 6.96 | 6.37 | 6.4 | 30,015 | -1.39% |
| 2026-05-18 | 6.7 | 7.37 | 6.4 | 6.49 | 29,185 | -3.13% |
| 2026-05-15 | 7.6 | 7.6 | 6.36 | 6.7 | 37,580 | -11.84% |
| 2026-05-14 | 6.975 | 7.75 | 6.628 | 7.6 | 131,916 | +10.63% |
| 2026-05-13 | 6.89 | 6.89 | 6.45 | 6.87 | 21,211 | -1.29% |
| 2026-05-12 | 6.76 | 7.29 | 6.71 | 6.96 | 19,689 | +1.61% |