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 )

3.410 +0.040 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 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 (%)
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%)
Mar 03, 2025 4.210 4.930 4.210 4.440 220,375 +0.28(+6.73%)
Feb 28, 2025 4.110 4.250 3.900 4.160 96,722 +0.21(+5.32%)
Feb 27, 2025 4.380 4.405 3.780 3.950 97,605 -0.28(-6.62%)
Feb 26, 2025 3.700 4.365 3.630 4.230 144,833 +0.57(+15.57%)
Feb 25, 2025 3.630 3.802 3.550 3.660 68,102 -0.04(-1.08%)
Feb 24, 2025 4.160 4.170 3.500 3.700 79,614 -0.48(-11.48%)
Feb 21, 2025 4.250 4.488 4.030 4.180 75,217 -0.15(-3.46%)
Feb 20, 2025 4.650 4.680 4.110 4.330 66,865 -0.42(-8.84%)
Feb 19, 2025 4.850 5.290 4.630 4.750 122,467 -0.10(-2.06%)
Feb 18, 2025 4.320 4.850 4.093 4.850 210,665 +0.66(+15.75%)
Feb 14, 2025 3.670 4.250 3.170 4.190 241,102 -0.99(-19.11%)
Feb 13, 2025 5.120 5.390 4.820 5.180 177,726 +0.13(+2.57%)
Feb 12, 2025 4.900 5.179 4.870 5.050 44,456 +0.17(+3.48%)
Feb 11, 2025 5.300 5.450 4.840 4.880 77,533 -0.41(-7.75%)
Feb 10, 2025 5.200 5.330 4.750 5.290 58,919 +0.09(+1.73%)
Feb 07, 2025 5.440 5.440 4.770 5.200 89,727 -0.29(-5.37%)
Feb 06, 2025 5.910 6.105 5.431 5.495 47,946 -0.45(-7.49%)
Feb 05, 2025 6.410 6.587 5.750 5.940 36,709 -0.18(-2.94%)
Feb 04, 2025 5.830 6.350 5.802 6.120 48,125 +0.03(+0.49%)
Feb 03, 2025 6.280 6.500 5.590 6.090 70,863 -0.49(-7.45%)
Jan 31, 2025 7.270 7.270 6.350 6.580 76,461 -0.18(-2.66%)
Jan 30, 2025 6.430 7.240 6.060 6.760 65,448 +0.44(+6.96%)
Jan 29, 2025 6.100 6.420 6.010 6.320 77,785 +0.12(+1.94%)
Jan 28, 2025 5.180 6.300 5.052 6.200 79,960 +1.09(+21.33%)
Jan 27, 2025 4.880 5.400 4.500 5.110 87,726 -0.02(-0.39%)
Jan 24, 2025 5.170 5.350 5.050 5.130 78,104 -0.28(-5.18%)
Jan 23, 2025 5.310 5.450 5.070 5.410 37,264 -0.06(-1.10%)
Jan 22, 2025 5.150 5.470 4.880 5.470 86,879 +0.37(+7.25%)
Jan 21, 2025 4.920 5.180 4.264 5.100 174,961 +0.25(+5.15%)
Jan 17, 2025 6.180 6.390 4.700 4.850 217,193 -1.09(-18.35%)
Jan 16, 2025 5.880 6.580 5.240 5.940 107,881 +0.44(+8.00%)
Jan 15, 2025 4.660 6.080 4.540 5.500 130,966 +0.61(+12.47%)
Jan 14, 2025 5.810 6.200 4.750 4.890 142,324 -1.00(-16.98%)
Jan 13, 2025 7.300 7.450 5.590 5.890 162,289 -1.67(-22.09%)
Jan 10, 2025 8.930 9.172 7.410 7.560 111,843 -1.72(-18.53%)
Jan 08, 2025 10.00 10.00 8.730 9.280 105,978 -0.65(-6.55%)
Jan 07, 2025 10.89 11.57 9.340 9.930 141,200 -0.33(-3.22%)
Jan 06, 2025 9.680 10.75 9.655 10.26 149,443 +0.57(+5.88%)
Jan 03, 2025 8.830 9.700 8.523 9.690 109,641 +0.88(+9.99%)
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 and Conditions.