Dark

AENT
Alliance Entertainment Holding Corporation Class A Common Stock
stock NASDAQ

At Close

Jul 28, 2026 3:59:25 PM EDT

5.94USD-0.669%(-0.04)17,839

4.90Bid 7.22Ask 2.32Spread

Pre-market

0.00USD-100.000%(-5.91)0

After-hours

Jul 24, 2026 4:00:30 PM EDT

5.91USD+1.199%(+0.07)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	5.9600	6.0500	5.8400	5.940000	-0.669%	17,839	0.000%
2026-07-27	5.9000	6.0300	5.7400	5.980000	+1.184%	10,343	-0.669%
2026-07-24	5.9400	5.9700	5.8100	5.910000	+0.169%	2,102	+0.508%
2026-07-23	6.0000	6.0000	5.8700	5.900000	-1.830%	1,623	+0.678%
2026-07-22	5.9400	6.0200	5.7225	6.010000	+2.560%	4,153	-1.165%
2026-07-21	5.7600	5.9400	5.6600	5.860000	-1.014%	7,790	+1.365%
2026-07-20	5.7100	6.0150	5.6279	5.920000	+2.422%	10,411	+0.338%
2026-07-17	5.6600	5.9000	5.5900	5.780000	+0.522%	35,557	+2.768%
2026-07-16	5.9500	5.9500	5.6900	5.750000	-3.361%	24,157	+3.304%
2026-07-15	6.0100	6.0100	5.9050	5.950000	+0.507%	7,508	-0.168%
2026-07-14	5.9700	6.0050	5.8750	5.920000	-1.003%	6,521	+0.338%
2026-07-13	5.6600	6.0100	5.6400	5.980000	-0.499%	11,040	-0.669%
2026-07-10	6.0700	6.1000	5.6500	6.010000	-2.435%	10,701	-1.165%
2026-07-09	6.0000	6.1600	5.9300	6.160000	+3.879%	6,197	-3.571%
2026-07-08	6.1200	6.1200	5.7901	5.930000	+1.195%	13,833	+0.169%
2026-07-07	6.0900	6.1400	5.7000	5.860000	-2.007%	23,652	+1.365%
2026-07-06	5.8500	6.2700	5.6557	5.980000	+0.504%	33,529	-0.669%
2026-07-02	5.7850	6.1500	5.7100	5.950000	+2.763%	14,745	-0.168%
2026-07-01	5.8000	6.2000	5.6901	5.790000	-0.856%	28,770	+2.591%
2026-06-30	5.9650	5.9700	5.8350	5.840000	-2.178%	7,379	+1.712%
2026-06-29	5.7700	6.1100	5.6540	5.970000	+4.553%	9,379	-0.503%
2026-06-26	5.6200	5.9999	5.6000	5.710000	-0.868%	24,143	+4.028%
2026-06-25	5.6050	6.1900	5.5900	5.760000	+3.597%	10,133	+3.125%
2026-06-24	5.8553	6.0550	5.4500	5.560000	-5.119%	15,060	+6.835%
2026-06-23	5.9600	6.3800	5.5000	5.860000	+3.351%	30,655	+1.365%
2026-06-22	5.2200	5.9600	5.2200	5.670000	+6.981%	43,646	+4.762%
2026-06-18	5.3200	5.4000	5.1650	5.300000	+0.760%	17,938	+12.075%
2026-06-17	5.2500	5.5100	5.0100	5.260000	+0.190%	23,610	+12.928%
2026-06-16	5.4401	5.6150	5.2500	5.250000	-0.756%	22,451	+13.143%
2026-06-15	5.4600	5.7735	5.2501	5.290000	-1.214%	14,818	+12.287%
2026-06-12	5.5000	5.6600	5.2900	5.355000	-2.636%	20,390	+10.924%
2026-06-11	5.4900	5.7818	5.2800	5.500000	+1.103%	30,144	+8.000%
2026-06-10	5.5300	5.6900	5.3200	5.440000	-1.091%	14,040	+9.191%
2026-06-09	5.4500	5.8800	5.3500	5.500000	0.000%	11,666	+8.000%
2026-06-08	5.5300	6.0000	5.5000	5.500000	-1.257%	16,462	+8.000%
2026-06-05	5.7000	5.7000	5.3400	5.570000	-6.071%	24,333	+6.643%
2026-06-04	5.6000	5.9999	5.3300	5.930000	+7.040%	26,922	+0.169%
2026-06-03	5.6800	5.8000	5.3201	5.540000	-4.152%	18,740	+7.220%
2026-06-02	5.9050	5.9300	5.2500	5.780000	-2.034%	44,114	+2.768%
2026-06-01	5.9400	6.1218	5.8601	5.900000	-2.640%	28,759	+0.678%
2026-05-29	6.4850	6.4850	6.0250	6.060000	-6.481%	16,604	-1.980%
2026-05-28	6.2500	6.6850	6.2200	6.480000	+1.408%	14,857	-8.333%
2026-05-27	6.3100	6.5200	6.2067	6.390000	+1.429%	16,289	-7.042%
2026-05-26	6.3400	6.7599	6.2200	6.300000	+2.273%	17,519	-5.714%
2026-05-22	5.9800	6.5000	5.9800	6.160000	+3.010%	15,250	-3.571%
2026-05-21	6.3300	6.3650	5.3300	5.980000	-2.606%	41,963	-0.669%
2026-05-20	6.4500	6.7999	6.0000	6.140000	-4.063%	48,962	-3.257%
2026-05-19	6.4344	6.9600	6.3700	6.400000	-1.387%	30,015	-7.188%
2026-05-18	6.7000	7.3700	6.4001	6.490000	-3.134%	29,186	-8.475%
2026-05-15	7.6000	7.6000	6.3600	6.700000	-11.842%	37,580	-11.343%
2026-05-14	6.9750	7.7500	6.6275	7.600000	+10.626%	131,916	-21.842%
2026-05-13	6.8900	6.8900	6.4500	6.870000	-1.293%	21,212	-13.537%
2026-05-12	6.7600	7.2900	6.7100	6.960000	+1.606%	19,690	-14.655%
2026-05-11	7.3100	7.4200	6.8500	6.850000	-3.385%	11,675	-13.285%
2026-05-08	7.1201	7.4550	7.0900	7.090000	-3.010%	16,306	-16.220%
2026-05-07	7.3600	7.6800	7.3100	7.310000	-1.216%	10,604	-18.741%
2026-05-06	7.4100	7.5850	7.2000	7.400000	+0.955%	15,215	-19.730%
2026-05-05	7.5500	7.7165	7.1900	7.330000	-1.743%	24,808	-18.963%
2026-05-04	7.7000	7.7900	7.3100	7.460000	-4.481%	22,514	-20.375%
2026-05-01	7.8500	7.9500	7.5000	7.810000	-0.383%	43,859	-23.944%
2026-04-30	7.7000	7.8711	7.4601	7.840000	+1.161%	38,613	-24.235%
2026-04-29	7.4619	7.9000	7.2301	7.750000	+3.333%	41,925	-23.355%
2026-04-28	7.5346	7.6100	7.2100	7.500000	+0.402%	32,997	-20.800%
2026-04-27	7.4400	7.6800	7.3000	7.470000	+1.771%	18,140	-20.482%
2026-04-24	7.0201	7.4600	7.0201	7.340000	+1.102%	17,095	-19.074%
2026-04-23	7.1800	7.3000	7.0000	7.260000	+1.114%	7,308	-18.182%
2026-04-22	7.2660	7.3200	7.1100	7.180000	-2.046%	8,051	-17.270%
2026-04-21	7.4600	7.4600	7.2000	7.330000	+1.383%	4,045	-18.963%
2026-04-20	7.2000	7.3300	6.6201	7.230000	+1.545%	17,015	-17.842%
2026-04-17	6.9400	7.2000	6.8000	7.120000	+2.742%	10,439	-16.573%
2026-04-16	7.0500	7.0500	6.9000	6.930000	0.000%	4,739	-14.286%
2026-04-15	7.1050	7.1050	6.9100	6.930000	-0.431%	4,865	-14.286%
2026-04-14	6.8162	7.2850	6.8162	6.960000	+1.754%	14,209	-14.655%
2026-04-13	7.1300	7.1700	6.8400	6.840000	-1.156%	11,851	-13.158%
2026-04-10	7.1000	7.4200	6.8100	6.920000	-4.420%	20,006	-14.162%
2026-04-09	7.1200	7.3250	6.8950	7.240000	+2.987%	16,314	-17.956%
2026-04-08	7.0600	7.3600	7.0300	7.030000	+0.716%	17,764	-15.505%
2026-04-07	6.6600	7.2000	6.4101	6.980000	+4.491%	19,495	-14.900%
2026-04-06	6.5800	6.9300	6.4975	6.680000	0.000%	24,827	-11.078%
2026-04-02	6.5250	6.6800	6.5250	6.680000	+2.454%	6,013	-11.078%
2026-04-01	6.5500	6.7499	6.5200	6.520000	-0.458%	6,849	-8.896%
2026-03-31	6.4900	6.7500	6.0301	6.550000	+0.460%	39,204	-9.313%
2026-03-30	6.6000	6.8500	6.1605	6.520000	-3.120%	38,799	-8.896%
2026-03-27	7.0600	7.4800	6.5900	6.730000	-1.175%	52,294	-11.738%
2026-03-26	6.9400	7.2900	6.7000	6.810000	-2.853%	14,787	-12.775%
2026-03-25	7.3700	7.6000	6.9500	7.010000	-6.158%	23,728	-15.264%
2026-03-24	7.4000	7.5002	6.9400	7.470000	+1.633%	42,511	-20.482%
2026-03-23	6.7000	7.6700	6.7000	7.350000	+11.533%	56,866	-19.184%
2026-03-20	6.6900	6.9350	6.5800	6.590000	-3.088%	26,288	-9.863%
2026-03-19	6.7700	6.9850	6.6700	6.800000	-0.147%	20,963	-12.647%
2026-03-18	7.1450	7.1989	6.6900	6.810000	-2.853%	22,299	-12.775%
2026-03-17	6.8400	7.2800	6.8400	7.010000	+3.088%	20,993	-15.264%
2026-03-16	6.7800	7.1370	6.6490	6.800000	+0.295%	24,474	-12.647%
2026-03-13	6.9900	7.5000	6.7350	6.780000	-1.453%	51,316	-12.389%
2026-03-12	6.8100	7.2900	6.8100	6.880000	-0.290%	34,888	-13.663%
2026-03-11	7.0900	7.1000	6.7900	6.900000	+0.437%	47,240	-13.913%
2026-03-10	6.8900	7.2500	6.7300	6.870000	+0.881%	28,199	-13.537%
2026-03-09	7.0400	7.0700	6.5750	6.810000	-3.267%	52,510	-12.775%
2026-03-06	6.5100	7.1200	6.3601	7.040000	+5.389%	35,663	-15.625%
2026-03-05	6.4100	6.9940	6.4100	6.680000	+0.754%	40,115	-11.078%
2026-03-04	6.6400	7.0000	6.0100	6.630000	+6.763%	71,455	-10.407%
2026-03-03	5.5300	6.3500	5.4150	6.210000	+11.290%	95,930	-4.348%
2026-03-02	5.1700	5.7900	5.1051	5.580000	+3.142%	76,338	+6.452%
2026-02-27	5.1000	6.2300	5.0600	5.410000	+5.871%	222,928	+9.797%
2026-02-26	4.9000	5.1100	4.7300	5.110000	+3.232%	32,431	+16.243%
2026-02-25	5.4900	5.4900	4.9500	4.950000	-3.509%	44,381	+20.000%
2026-02-24	4.7300	5.3050	4.7300	5.130000	+8.686%	96,165	+15.789%
2026-02-23	4.6400	4.7700	4.3600	4.720000	-1.255%	84,715	+25.847%
2026-02-20	4.7400	5.0000	4.7100	4.780000	+2.355%	186,730	+24.268%
2026-02-19	4.5700	4.9199	4.4500	4.670000	+1.082%	92,865	+27.195%
2026-02-18	4.6400	5.1300	4.3700	4.620000	-4.149%	189,497	+28.571%
2026-02-17	5.1900	5.4000	4.7600	4.820000	-12.364%	256,167	+23.237%
2026-02-13	5.3100	5.7300	4.9050	5.500000	-13.793%	458,562	+8.000%
2026-02-12	6.7000	6.9799	6.2300	6.380000	-7.132%	475,057	-6.897%
2026-02-11	7.2000	7.4000	6.7801	6.870000	-3.647%	57,794	-13.537%
2026-02-10	6.9200	7.3898	6.7600	7.130000	+3.333%	40,217	-16.690%
2026-02-09	6.9200	7.2800	6.8600	6.900000	-1.004%	74,430	-13.913%
2026-02-06	6.3400	7.2000	6.3400	6.970000	+10.111%	68,360	-14.778%
2026-02-05	6.9800	7.0950	6.0900	6.330000	-11.096%	76,221	-6.161%
2026-02-04	6.9700	7.2300	6.4101	7.120000	+1.425%	63,876	-16.573%
2026-02-03	7.8000	7.8500	6.9004	7.020000	-8.949%	94,319	-15.385%
2026-02-02	7.1500	7.7755	7.0700	7.710000	+11.577%	134,375	-22.957%
2026-01-30	7.3200	7.6700	6.7600	6.910000	-6.495%	63,753	-14.038%
2026-01-29	7.3400	7.5450	7.1500	7.390000	+0.819%	19,065	-19.621%
2026-01-28	7.5100	7.6342	7.1200	7.330000	-2.656%	47,661	-18.963%
2026-01-27	7.4700	7.6200	7.2048	7.530000	+2.869%	37,308	-21.116%
2026-01-26	7.5500	7.9400	7.1200	7.320000	-3.430%	104,218	-18.852%
2026-01-23	7.7500	7.9249	7.4100	7.580000	-2.067%	70,770	-21.636%
2026-01-22	7.4000	7.9500	7.4000	7.740000	+2.789%	55,218	-23.256%
2026-01-21	7.6800	7.8000	7.3400	7.530000	-1.569%	20,102	-21.116%
2026-01-20	7.4800	7.7900	7.4000	7.650000	-0.649%	52,399	-22.353%
2026-01-16	7.5900	7.7600	7.5753	7.700000	+1.316%	14,444	-22.857%
2026-01-15	7.8300	7.9800	7.5725	7.600000	-0.131%	31,982	-21.842%
2026-01-14	7.7300	7.8499	7.4800	7.610000	+0.528%	22,490	-21.945%
2026-01-13	7.7300	8.0000	7.5200	7.570000	-2.196%	64,745	-21.532%
2026-01-12	7.6000	7.8318	7.3400	7.740000	+1.909%	88,468	-23.256%
2026-01-09	7.9000	7.9400	7.1100	7.595000	-2.691%	112,716	-21.791%
2026-01-08	7.7300	8.1000	7.7300	7.805000	-0.763%	46,200	-23.895%
2026-01-07	7.8200	7.9450	7.5300	7.865000	+0.064%	49,905	-24.476%
2026-01-06	7.7800	8.0300	7.2900	7.860000	0.000%	65,123	-24.427%
2026-01-05	8.0200	8.0400	7.3900	7.860000	-1.873%	111,055	-24.427%
2026-01-02	8.1700	8.2732	7.8900	8.010000	-0.866%	43,003	-25.843%
2025-12-31	8.1200	8.3416	7.9800	8.080000	+0.623%	31,214	-26.485%
2025-12-30	8.6000	8.6000	8.0000	8.030000	-4.745%	32,424	-26.027%
2025-12-29	7.7800	8.8000	7.7000	8.430000	+9.056%	155,523	-29.537%
2025-12-26	7.9450	8.0000	7.7000	7.730000	-2.583%	15,512	-23.157%
2025-12-24	7.8900	8.0799	7.7000	7.935000	+1.083%	14,304	-25.142%
2025-12-23	7.7700	8.0932	7.7170	7.850000	0.000%	76,975	-24.331%
2025-12-22	7.8100	8.1200	7.6100	7.850000	+0.384%	29,898	-24.331%
2025-12-19	7.8000	7.9899	7.6700	7.820000	+1.956%	24,753	-24.041%
2025-12-18	7.2900	8.0000	7.1800	7.670000	+7.574%	101,419	-22.555%
2025-12-17	7.3300	7.4300	7.0650	7.130000	-2.993%	23,069	-16.690%
2025-12-16	7.3400	7.3600	7.0800	7.350000	+0.410%	22,448	-19.184%
2025-12-15	7.3700	7.3900	6.7400	7.320000	+1.526%	81,946	-18.852%
2025-12-12	7.7000	7.7000	7.1100	7.210000	-5.132%	39,107	-17.614%
2025-12-11	7.6500	7.7100	7.3000	7.600000	-3.431%	27,533	-21.842%
2025-12-10	8.3700	8.4050	7.6300	7.870000	-2.114%	91,170	-24.524%
2025-12-09	7.5000	8.4500	7.3500	8.040000	+8.649%	179,929	-26.119%
2025-12-08	6.8500	7.5000	6.7700	7.400000	+9.792%	110,455	-19.730%
2025-12-05	6.9500	6.9799	6.6500	6.740000	-1.318%	24,756	-11.869%
2025-12-04	6.9000	6.9500	6.3700	6.830000	-0.871%	21,547	-13.031%
2025-12-03	6.6100	6.8900	6.4500	6.890000	+4.552%	23,634	-13.788%
2025-12-02	6.6300	6.6300	6.4000	6.590000	+2.488%	22,037	-9.863%
2025-12-01	6.5500	6.6800	6.3100	6.430000	-4.030%	24,976	-7.621%
2025-11-28	6.6000	6.8100	6.3000	6.700000	+1.515%	60,187	-11.343%
2025-11-26	6.6700	6.9100	6.5000	6.600000	+0.304%	37,000	-10.000%
2025-11-25	6.9200	6.9680	6.5000	6.580000	-5.324%	90,590	-9.726%
2025-11-24	6.7600	7.0000	6.7100	6.950000	+4.985%	56,120	-14.532%
2025-11-21	6.4900	6.9900	6.4369	6.620000	+1.378%	51,822	-10.272%
2025-11-20	6.8300	6.9450	6.2100	6.530000	-2.827%	66,019	-9.035%
2025-11-19	6.7800	6.9050	6.6200	6.720000	-2.041%	38,818	-11.607%
2025-11-18	7.0400	7.1550	6.3600	6.860000	-2.557%	78,887	-13.411%
2025-11-17	6.5500	7.2000	6.3350	7.040000	+10.345%	208,799	-15.625%
2025-11-14	6.4600	6.5200	5.9700	6.380000	-4.204%	37,625	-6.897%
2025-11-13	6.9900	6.9900	6.1900	6.660000	+0.301%	76,571	-10.811%
2025-11-12	6.7600	6.8100	6.5155	6.640000	-1.630%	52,999	-10.542%
2025-11-11	6.7700	6.9000	6.5500	6.750000	0.000%	23,803	-12.000%
2025-11-10	6.5400	6.8700	6.4000	6.750000	+3.132%	90,819	-12.000%
2025-11-07	6.1900	6.6000	6.1800	6.545000	+3.889%	28,711	-9.244%
2025-11-06	6.6800	6.6800	5.9601	6.300000	-5.970%	174,173	-5.714%
2025-11-05	6.4900	6.7300	6.3900	6.700000	+4.199%	49,604	-11.343%
2025-11-04	6.3200	6.5500	6.2600	6.430000	+0.626%	44,410	-7.621%
2025-11-03	6.4000	6.5100	6.3000	6.390000	-0.467%	43,394	-7.042%
2025-10-31	6.1900	6.8900	6.1900	6.420000	+4.390%	92,206	-7.477%
2025-10-30	6.9200	7.1100	6.0700	6.150000	-12.393%	41,747	-3.415%
2025-10-29	6.6700	7.2500	6.2552	7.020000	+6.525%	83,836	-15.385%
2025-10-28	6.2547	6.7000	6.2547	6.590000	+2.969%	83,742	-9.863%
2025-10-27	6.6100	6.7400	5.9300	6.400000	+6.136%	160,089	-7.188%
2025-10-24	5.3800	6.0300	5.1000	6.030000	+13.346%	161,140	-1.493%
2025-10-23	5.3100	5.4500	5.2600	5.320000	-0.561%	20,183	+11.654%
2025-10-22	5.4700	5.5900	5.2005	5.350000	-3.950%	40,176	+11.028%
2025-10-21	5.6600	5.7399	5.5000	5.570000	-1.590%	13,542	+6.643%
2025-10-20	5.6700	5.9100	5.4101	5.660000	-1.906%	63,059	+4.947%
2025-10-17	5.8700	5.9300	5.7000	5.770000	-3.673%	33,268	+2.946%
2025-10-16	6.0300	6.1310	5.7801	5.990000	+0.335%	35,324	-0.835%
2025-10-15	6.2200	6.3600	5.6700	5.970000	-6.279%	36,126	-0.503%
2025-10-14	6.2500	6.4213	6.0827	6.370000	-0.779%	30,598	-6.750%
2025-10-13	6.5600	6.6800	6.4200	6.420000	-0.619%	52,026	-7.477%
2025-10-10	6.7100	6.7900	6.2100	6.460000	-2.857%	45,985	-8.050%
2025-10-09	6.8900	6.9684	6.6200	6.650000	-2.778%	42,794	-10.677%
2025-10-08	6.6300	7.0000	6.5800	6.840000	+5.393%	71,844	-13.158%
2025-10-07	6.7200	6.7900	6.2500	6.490000	-2.699%	45,072	-8.475%
2025-10-06	6.7300	6.7300	6.2500	6.670000	-0.892%	44,892	-10.945%
2025-10-03	6.7800	6.8176	6.5800	6.730000	+0.298%	16,094	-11.738%
2025-10-02	7.0600	7.0600	6.6500	6.710000	-3.035%	42,848	-11.475%
2025-10-01	6.8100	7.0800	6.7150	6.920000	+1.615%	42,549	-14.162%
2025-09-30	6.9700	7.1700	6.3900	6.810000	-4.622%	45,979	-12.775%
2025-09-29	6.8000	7.3800	6.7650	7.140000	+6.092%	83,443	-16.807%
2025-09-26	6.6500	6.7900	6.5450	6.730000	+3.538%	30,956	-11.738%
2025-09-25	6.6100	6.7600	6.0371	6.500000	-3.130%	54,560	-8.615%
2025-09-24	6.7000	6.7800	6.5330	6.710000	+0.600%	20,747	-11.475%
2025-09-23	6.9000	6.9500	6.5424	6.670000	-2.840%	22,554	-10.945%
2025-09-22	6.7600	7.0676	6.1701	6.865000	-0.651%	55,266	-13.474%
2025-09-19	7.1000	7.1600	6.6801	6.910000	-2.125%	59,705	-14.038%
2025-09-18	6.8200	7.0800	6.6400	7.060000	+3.824%	43,513	-15.864%
2025-09-17	7.1000	7.1000	6.5700	6.800000	-3.546%	51,021	-12.647%
2025-09-16	7.1800	7.5400	6.8829	7.050000	-1.261%	67,962	-15.745%
2025-09-15	6.9200	7.3200	6.7600	7.140000	+8.841%	163,342	-16.807%
2025-09-12	6.0200	6.9400	5.9300	6.560000	+10.904%	144,391	-9.451%
2025-09-11	6.7700	6.7700	5.0300	5.915000	-15.136%	262,231	+0.423%
2025-09-10	6.0600	7.3900	5.9029	6.970000	+18.136%	412,602	-14.778%
2025-09-09	5.9900	6.3076	5.9000	5.900000	-1.667%	41,680	+0.678%
2025-09-08	6.2500	6.3500	5.9005	6.000000	+1.351%	63,788	-1.000%
2025-09-05	6.2400	6.2400	5.7104	5.920000	-5.128%	40,053	+0.338%
2025-09-04	6.2600	6.2600	5.6100	6.240000	+2.295%	65,234	-4.808%
2025-09-03	5.7900	6.3400	5.6900	6.100000	+8.156%	130,117	-2.623%
2025-09-02	5.3400	5.6400	5.3004	5.640000	+6.115%	26,527	+5.319%
2025-08-29	5.3300	5.4900	5.0120	5.315000	+1.142%	38,009	+11.759%
2025-08-28	5.2700	5.3800	5.0101	5.255000	-0.285%	9,713	+13.035%
2025-08-27	5.4100	5.7200	5.0000	5.270000	-3.480%	43,337	+12.713%
2025-08-26	5.7400	5.7700	5.3700	5.460000	-2.674%	24,190	+8.791%
2025-08-25	5.3100	5.6967	5.3100	5.610000	+7.885%	34,593	+5.882%
2025-08-22	5.0800	5.3900	5.0000	5.200000	+4.000%	47,750	+14.231%
2025-08-21	5.3900	5.5611	5.0000	5.000000	-7.063%	27,691	+18.800%
2025-08-20	5.4100	5.5700	5.1900	5.380000	-1.103%	31,716	+10.409%
2025-08-19	5.9200	5.9200	5.3300	5.440000	-6.902%	38,586	+9.191%
2025-08-18	5.0000	5.9660	4.9799	5.843298	+17.100%	97,021	+1.655%
2025-08-15	4.9800	5.0976	4.8600	4.990000	+0.605%	17,992	+19.038%
2025-08-14	4.7500	4.9800	4.5800	4.960000	+4.421%	37,545	+19.758%
2025-08-13	4.9900	4.9900	4.6800	4.750000	-3.455%	15,550	+25.053%
2025-08-12	5.3600	5.3600	4.9200	4.920000	-7.692%	23,339	+20.732%
2025-08-11	4.9800	5.4400	4.9201	5.330000	+6.600%	38,476	+11.445%
2025-08-08	5.0100	5.0200	4.8097	5.000000	-3.846%	33,544	+18.800%
2025-08-07	5.2000	5.2000	5.0562	5.200000	+0.193%	21,715	+14.231%
2025-08-06	4.9100	5.3900	4.8700	5.190000	+4.008%	42,742	+14.451%
2025-08-05	5.0000	5.0000	4.7900	4.990000	-0.200%	14,520	+19.038%
2025-08-04	5.0000	5.1500	4.6624	5.000000	+1.420%	50,216	+18.800%
2025-08-01	4.7600	4.9850	4.3400	4.930000	+0.407%	90,389	+20.487%
2025-07-31	4.9800	5.0000	4.7322	4.910000	-1.207%	61,236	+20.978%
2025-07-30	5.2300	5.5200	4.7701	4.970000	-2.930%	68,241	+19.517%
2025-07-29	5.3800	5.7000	5.0500	5.120000	-4.744%	23,425	+16.016%
2025-07-28	5.6500	5.6656	5.0564	5.375000	-4.444%	35,077	+10.512%
2025-07-25	6.0300	6.1296	5.5800	5.625000	-7.711%	28,435	+5.600%
2025-07-24	6.3400	6.4503	5.5723	6.095000	-3.560%	26,467	-2.543%
2025-07-23	6.4500	6.5000	6.0000	6.320000	+1.853%	45,961	-6.013%
2025-07-22	5.4500	6.2723	5.2600	6.205000	+12.004%	31,962	-4.271%
2025-07-21	5.5300	5.7900	5.3600	5.540000	-0.894%	33,538	+7.220%
2025-07-18	5.5200	5.6656	5.1401	5.590000	+1.636%	18,021	+6.261%
2025-07-17	5.4900	5.7989	5.3700	5.500000	-1.257%	34,411	+8.000%
2025-07-16	5.1950	5.5700	5.0730	5.570000	+4.975%	54,718	+6.643%
2025-07-15	5.5100	5.5700	5.0674	5.306000	-0.822%	24,956	+11.949%
2025-07-14	5.3000	5.7500	5.1900	5.350000	+2.099%	36,168	+11.028%
2025-07-11	5.3900	5.4950	5.1900	5.240000	-2.421%	10,043	+13.359%
2025-07-10	5.5500	5.8036	5.2700	5.370000	-3.417%	22,116	+10.615%
2025-07-09	5.8874	5.9000	5.5600	5.560000	-4.467%	20,547	+6.835%
2025-07-08	5.9900	6.0400	5.1700	5.820000	+0.345%	71,336	+2.062%
2025-07-07	5.4000	6.3700	5.3000	5.800000	+8.614%	147,992	+2.414%
2025-07-03	4.6600	5.3400	4.5590	5.340000	+17.105%	65,318	+11.236%
2025-07-02	4.2100	4.7500	3.9800	4.560000	+10.145%	43,630	+30.263%
2025-07-01	3.8700	4.2500	3.8600	4.140000	+9.814%	44,145	+43.478%
2025-06-30	3.9900	3.9900	3.7001	3.770000	-3.581%	19,031	+57.560%
2025-06-27	3.8700	4.3300	3.8500	3.910000	+0.256%	60,709	+51.918%
2025-06-26	3.7400	4.0900	3.5750	3.900000	+6.267%	139,218	+52.308%
2025-06-25	3.5000	3.7500	3.2228	3.670000	+4.857%	149,045	+61.853%
2025-06-24	3.0300	3.5600	3.0300	3.500000	+14.379%	59,938	+69.714%
2025-06-23	3.1200	3.1800	3.0400	3.060000	-2.236%	14,012	+94.118%
2025-06-20	3.1000	3.2000	3.0250	3.130000	+2.623%	13,209	+89.776%
2025-06-18	3.0100	3.1500	3.0100	3.050000	-0.974%	16,869	+94.754%
2025-06-17	3.0900	3.2000	3.0800	3.080000	-2.839%	10,081	+92.857%
2025-06-16	3.1600	3.2805	3.0200	3.170000	0.000%	16,344	+87.382%
2025-06-13	3.2330	3.3500	3.0950	3.170000	-1.553%	8,996	+87.382%
2025-06-12	3.3300	3.3400	3.2193	3.220000	-2.128%	6,205	+84.472%
2025-06-11	3.4600	3.6800	3.2508	3.290000	-4.913%	24,777	+80.547%
2025-06-10	3.4500	3.5950	3.4000	3.460000	-2.260%	12,878	+71.676%
2025-06-09	3.6000	3.6000	3.3138	3.540000	-1.667%	14,292	+67.797%
2025-06-06	3.4900	3.6800	3.4415	3.600000	+4.348%	20,266	+65.000%
2025-06-05	3.4600	3.5545	3.1917	3.450000	-2.266%	25,297	+72.174%
2025-06-04	3.4800	3.8399	3.4100	3.530000	-0.282%	58,098	+68.272%
2025-06-03	2.9200	3.5800	2.9000	3.540000	+22.069%	58,804	+67.797%
2025-06-02	2.8800	2.9700	2.8250	2.900000	+2.473%	14,347	+104.828%
2025-05-30	2.6693	2.8745	2.6600	2.830000	+3.285%	12,071	+109.894%
2025-05-29	2.6600	3.0000	2.5500	2.740000	+3.008%	22,029	+116.788%
2025-05-28	2.6300	2.8199	2.5700	2.660000	+1.527%	14,571	+123.308%
2025-05-27	2.8900	2.9300	2.6180	2.620000	-8.711%	33,304	+126.718%
2025-05-23	2.8800	2.9800	2.7600	2.870000	-1.034%	14,605	+106.969%
2025-05-22	2.8600	2.9500	2.7650	2.900000	-1.695%	19,942	+104.828%
2025-05-21	2.9100	2.9700	2.5900	2.950000	-0.673%	59,405	+101.356%
2025-05-20	2.7600	2.9700	2.6518	2.970000	+7.220%	25,388	+100.000%
2025-05-19	2.8100	2.8500	2.6701	2.770000	-5.137%	20,186	+114.440%
2025-05-16	2.6800	3.2000	2.5700	2.920000	+13.178%	70,734	+103.425%
2025-05-15	2.5200	2.5800	2.3600	2.580000	+2.381%	27,789	+130.233%
2025-05-14	2.5600	2.8853	2.4700	2.520000	-4.545%	20,126	+135.714%
2025-05-13	2.5100	2.6900	2.3850	2.640000	+5.179%	16,019	+125.000%
2025-05-12	2.5400	2.7200	2.3315	2.510000	-1.181%	24,573	+136.653%
2025-05-09	2.3700	2.5400	2.2193	2.540000	+7.173%	17,655	+133.858%
2025-05-08	2.2400	2.6100	2.2300	2.370000	+5.804%	77,610	+150.633%
2025-05-07	2.3500	2.6650	2.2400	2.240000	-6.276%	17,418	+165.179%
2025-05-06	2.5500	2.6480	2.3600	2.390000	-9.125%	28,261	+148.536%
2025-05-05	2.6400	2.7415	2.3125	2.630000	+5.200%	39,183	+125.856%
2025-05-02	2.6400	2.9000	2.5000	2.500000	-9.747%	43,464	+137.600%
2025-05-01	2.8300	2.9400	2.6900	2.770000	-3.484%	31,993	+114.440%
2025-04-30	2.7900	2.8825	2.6900	2.870000	-2.381%	26,286	+106.969%
2025-04-29	2.7300	3.0650	2.6600	2.940000	+6.909%	40,649	+102.041%
2025-04-28	3.0300	3.0700	2.7500	2.750000	-10.277%	26,455	+116.000%
2025-04-25	3.0100	3.1060	2.9700	3.065000	+0.492%	11,935	+93.801%
2025-04-24	3.1000	3.2600	2.9000	3.050000	-1.294%	44,719	+94.754%
2025-04-23	3.0600	3.1500	2.9780	3.090000	+6.552%	15,168	+92.233%
2025-04-22	2.9700	3.1000	2.7600	2.900000	-1.695%	30,287	+104.828%
2025-04-21	2.7900	3.1004	2.6600	2.950000	+4.982%	57,980	+101.356%
2025-04-17	2.7500	3.0800	2.7300	2.810000	-0.355%	64,950	+111.388%
2025-04-16	3.0000	3.2000	2.7700	2.820000	-4.407%	74,885	+110.638%
2025-04-15	2.9000	3.0500	2.7023	2.950000	+1.375%	33,076	+101.356%
2025-04-14	2.9300	3.1000	2.9000	2.910000	-1.356%	33,042	+104.124%
2025-04-11	2.9200	3.1200	2.7000	2.950000	-0.338%	45,771	+101.356%
2025-04-10	2.8400	3.0500	2.6300	2.960000	+3.860%	54,179	+100.676%
2025-04-09	2.4800	3.2000	2.4500	2.850000	+12.648%	109,400	+108.421%
2025-04-08	2.8900	3.3086	2.3800	2.530000	-15.101%	54,811	+134.783%
2025-04-07	2.7500	3.3000	2.2101	2.980000	+3.114%	82,286	+99.329%
2025-04-04	3.4400	3.4500	2.8700	2.890000	-16.954%	79,123	+105.536%
2025-04-03	3.3100	3.4800	3.1000	3.480000	+2.053%	48,423	+70.690%
2025-04-02	3.3550	3.5800	3.1700	3.410000	+4.923%	35,251	+74.194%
2025-04-01	3.1600	3.4900	3.0001	3.250000	-2.985%	122,909	+82.769%
2025-03-31	3.4500	3.4900	3.1000	3.350000	-9.946%	46,326	+77.313%
2025-03-28	4.0600	4.2100	3.4001	3.720000	-7.463%	69,721	+59.677%
2025-03-27	4.1000	4.3200	3.6691	4.020000	+0.249%	40,436	+47.761%
2025-03-26	4.4900	4.5000	3.8612	4.010000	-8.864%	31,526	+48.130%
2025-03-25	3.9800	4.7800	3.8250	4.400000	+15.486%	155,513	+35.000%
2025-03-24	4.0000	4.0170	3.7300	3.810000	-2.057%	37,449	+55.906%
2025-03-21	3.8700	3.9400	3.6946	3.890000	+3.457%	24,480	+52.699%
2025-03-20	3.4400	3.7750	3.4400	3.760000	+2.732%	13,842	+57.979%
2025-03-19	3.7500	3.7500	3.3708	3.660000	+0.274%	19,832	+62.295%
2025-03-18	3.4150	3.7500	3.3900	3.650000	+2.817%	18,162	+62.740%
2025-03-17	3.6400	3.8499	3.5400	3.550000	-2.473%	28,686	+67.324%
2025-03-14	3.4800	3.6800	3.4800	3.640000	+6.745%	24,807	+63.187%
2025-03-13	3.3800	3.5100	3.1709	3.410000	+1.187%	49,507	+74.194%
2025-03-12	3.4200	3.5500	3.2200	3.370000	+1.813%	23,707	+76.261%
2025-03-11	3.5900	3.7200	3.0400	3.310000	-8.310%	116,144	+79.456%
2025-03-10	4.1500	4.1600	3.6000	3.610000	-11.302%	101,869	+64.543%
2025-03-07	4.0100	4.1800	3.7700	4.070000	+0.246%	61,432	+45.946%
2025-03-06	4.4400	4.5000	4.0500	4.060000	-9.778%	34,517	+46.305%
2025-03-05	4.2400	4.5500	4.2400	4.500000	+4.895%	40,892	+32.000%
2025-03-04	4.4500	4.5900	4.0000	4.290000	-3.378%	53,289	+38.462%
2025-03-03	4.2100	4.9300	4.2100	4.440000	+6.731%	220,375	+33.784%
2025-02-28	4.1100	4.2500	3.9000	4.160000	+5.316%	96,722	+42.788%
2025-02-27	4.3800	4.4050	3.7800	3.950000	-6.619%	98,371	+50.380%
2025-02-26	3.7000	4.3650	3.6300	4.230000	+15.574%	145,142	+40.426%
2025-02-25	3.6300	3.8018	3.5500	3.660000	-1.081%	68,102	+62.295%
2025-02-24	4.1600	4.1700	3.5000	3.700000	-11.483%	79,625	+60.541%
2025-02-21	4.2500	4.4876	4.0300	4.180000	-3.464%	75,217	+42.105%
2025-02-20	4.6500	4.6800	4.1101	4.330000	-8.842%	66,865	+37.182%
2025-02-19	4.8500	5.2900	4.6300	4.750000	-2.062%	123,114	+25.053%
2025-02-18	4.3200	4.8500	4.0933	4.850000	+15.752%	211,185	+22.474%
2025-02-14	3.6700	4.2500	3.1700	4.190000	-19.112%	241,102	+41.766%
2025-02-13	5.1200	5.3900	4.8200	5.180000	+2.574%	178,214	+14.672%
2025-02-12	4.9000	5.1789	4.8700	5.050000	+3.484%	48,546	+17.624%
2025-02-11	5.3000	5.4500	4.8400	4.880000	-7.750%	77,534	+21.721%
2025-02-10	5.2000	5.3300	4.7500	5.290000	+1.731%	58,919	+12.287%
2025-02-07	5.4400	5.4400	4.7700	5.200000	-5.369%	89,727	+14.231%
2025-02-06	5.9100	6.1053	5.4310	5.495000	-7.492%	47,946	+8.098%
2025-02-05	6.4100	6.5870	5.7500	5.940000	-2.941%	36,734	0.000%

.dark-mode .dshQyS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dshQyS{ color: #333333; background-color: white; border: 2px solid #333333; }AENTAlliance Entertainment Holding Corporation Class A Common Stockstock NASDAQ

AENT
Alliance Entertainment Holding Corporation Class A Common Stock
stock NASDAQ