Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alliance Entertainment Holding Corporation - common stock (NQ:AENT)

2.370 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2025 2.240 2.610 2.230 2.370 77,610 +0.13(+5.80%)
May 07, 2025 2.350 2.665 2.240 2.240 17,418 -0.15(-6.28%)
May 06, 2025 2.550 2.648 2.360 2.390 28,208 -0.24(-9.13%)
May 05, 2025 2.640 2.741 2.312 2.630 39,183 +0.13(+5.20%)
May 02, 2025 2.640 2.900 2.500 2.500 43,464 -0.27(-9.75%)
May 01, 2025 2.830 2.940 2.690 2.770 31,993 -0.10(-3.48%)
Apr 30, 2025 2.790 2.882 2.690 2.870 26,286 -0.07(-2.38%)
Apr 29, 2025 2.730 3.065 2.660 2.940 40,649 +0.19(+6.91%)
Apr 28, 2025 3.030 3.070 2.750 2.750 26,455 -0.31(-10.28%)
Apr 25, 2025 3.010 3.106 2.970 3.065 11,935 +0.02(+0.49%)
Apr 24, 2025 3.100 3.260 2.900 3.050 44,689 -0.04(-1.29%)
Apr 23, 2025 3.060 3.150 2.978 3.090 15,168 +0.19(+6.55%)
Apr 22, 2025 2.970 3.100 2.760 2.900 30,287 -0.05(-1.69%)
Apr 21, 2025 2.790 3.100 2.660 2.950 57,975 +0.14(+4.98%)
Apr 17, 2025 2.750 3.080 2.730 2.810 64,950 -0.01(-0.35%)
Apr 16, 2025 3.000 3.200 2.770 2.820 74,883 -0.13(-4.41%)
Apr 15, 2025 2.900 3.050 2.702 2.950 33,076 +0.04(+1.37%)
Apr 14, 2025 2.930 3.100 2.900 2.910 33,042 -0.04(-1.36%)
Apr 11, 2025 2.920 3.120 2.700 2.950 45,771 -0.01(-0.34%)
Apr 10, 2025 2.840 3.050 2.630 2.960 54,177 +0.11(+3.86%)
Apr 09, 2025 2.480 3.200 2.450 2.850 109,400 +0.32(+12.65%)
Apr 08, 2025 2.890 3.309 2.380 2.530 54,811 -0.45(-15.10%)
Apr 07, 2025 2.750 3.169 2.210 2.980 82,286 -0.11(-3.56%)
Apr 04, 2025 3.440 3.450 3.013 3.090 79,123 -0.39(-11.21%)
Apr 03, 2025 3.310 3.480 3.100 3.480 48,423 +0.07(+2.05%)
Apr 02, 2025 3.360 3.580 3.170 3.410 35,197 +0.16(+4.92%)
Apr 01, 2025 3.160 3.490 3.000 3.250 122,905 -0.10(-2.99%)
Mar 31, 2025 3.450 3.490 3.100 3.350 46,326 -0.37(-9.95%)
Mar 28, 2025 4.060 4.210 3.400 3.720 69,721 -0.30(-7.46%)
Mar 27, 2025 4.100 4.320 3.669 4.020 40,436 +0.01(+0.25%)
Mar 26, 2025 4.490 4.500 3.861 4.010 31,526 -0.39(-8.86%)
Mar 25, 2025 3.980 4.780 3.825 4.400 154,508 +0.59(+15.49%)
Mar 24, 2025 4.000 4.017 3.730 3.810 37,449 -0.08(-2.06%)
Mar 21, 2025 3.870 3.940 3.695 3.890 24,480 +0.13(+3.46%)
Mar 20, 2025 3.440 3.775 3.440 3.760 13,842 +0.10(+2.73%)
Mar 19, 2025 3.750 3.750 3.371 3.660 19,832 +0.01(+0.27%)
Mar 18, 2025 3.410 3.750 3.390 3.650 18,162 +0.10(+2.82%)
Mar 17, 2025 3.640 3.850 3.540 3.550 28,686 -0.09(-2.47%)
Mar 14, 2025 3.480 3.680 3.480 3.640 24,807 +0.23(+6.74%)
Mar 13, 2025 3.380 3.510 3.171 3.410 49,507 +0.04(+1.19%)
Mar 12, 2025 3.420 3.550 3.220 3.370 23,707 +0.06(+1.81%)
Mar 11, 2025 3.590 3.720 3.040 3.310 116,169 -0.30(-8.31%)
Mar 10, 2025 4.150 4.160 3.600 3.610 101,794 -0.46(-11.30%)
Mar 07, 2025 4.010 4.180 3.770 4.070 61,432 +0.01(+0.25%)
Mar 06, 2025 4.440 4.500 4.050 4.060 34,471 -0.44(-9.78%)
Mar 05, 2025 4.240 4.550 4.240 4.500 40,892 +0.21(+4.90%)
Mar 04, 2025 4.450 4.590 4.000 4.290 53,289 -0.15(-3.38%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.