Alliance Entertainment Holding Corporation Class A Common Stock (AENT) Historical Stock Data
7.82 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AENT is up 0.10% a day on average. There have been 12 days where Alliance Entertainment Holding Corporation Class A Common Stock closed green and 18 days where AENT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 7.80 | 7.82 | ↑$0.02 (0.26%) | 7.67 | 7.99 | 24.75K |
| 2025-12-18 | 7.29 | 7.67 | ↑$0.38 (5.21%) | 7.18 | 8.00 | 101.42K |
| 2025-12-17 | 7.33 | 7.13 | ↓$0.20 (-2.73%) | 7.07 | 7.43 | 23.07K |
| 2025-12-16 | 7.34 | 7.35 | ↑$0.01 (0.14%) | 7.08 | 7.36 | 22.45K |
| 2025-12-15 | 7.37 | 7.32 | ↓$0.05 (-0.68%) | 6.74 | 7.39 | 81.95K |
| 2025-12-12 | 7.70 | 7.21 | ↓$0.49 (-6.36%) | 7.11 | 7.70 | 39.11K |
| 2025-12-11 | 7.65 | 7.60 | ↓$0.05 (-0.65%) | 7.30 | 7.71 | 27.53K |
| 2025-12-10 | 8.37 | 7.87 | ↓$0.50 (-5.97%) | 7.63 | 8.41 | 91.17K |
| 2025-12-09 | 7.50 | 8.04 | ↑$0.54 (7.20%) | 7.35 | 8.45 | 179.93K |
| 2025-12-08 | 6.85 | 7.40 | ↑$0.55 (8.03%) | 6.77 | 7.50 | 110.46K |
| 2025-12-05 | 6.95 | 6.74 | ↓$0.21 (-3.02%) | 6.65 | 6.98 | 24.76K |
| 2025-12-04 | 6.90 | 6.83 | ↓$0.07 (-1.01%) | 6.37 | 6.95 | 21.55K |
| 2025-12-03 | 6.61 | 6.89 | ↑$0.28 (4.24%) | 6.45 | 6.89 | 23.63K |
| 2025-12-02 | 6.63 | 6.59 | ↓$0.04 (-0.60%) | 6.40 | 6.63 | 22.04K |
| 2025-12-01 | 6.55 | 6.43 | ↓$0.12 (-1.83%) | 6.31 | 6.68 | 24.98K |
| 2025-11-28 | 6.60 | 6.70 | ↑$0.10 (1.52%) | 6.30 | 6.81 | 60.19K |
| 2025-11-26 | 6.67 | 6.60 | ↓$0.07 (-1.05%) | 6.50 | 6.91 | 37K |
| 2025-11-25 | 6.92 | 6.58 | ↓$0.34 (-4.91%) | 6.50 | 6.97 | 90.59K |
| 2025-11-24 | 6.76 | 6.95 | ↑$0.19 (2.81%) | 6.71 | 7.00 | 56.12K |
| 2025-11-21 | 6.49 | 6.62 | ↑$0.13 (2.00%) | 6.44 | 6.99 | 51.82K |
| 2025-11-20 | 6.83 | 6.53 | ↓$0.30 (-4.39%) | 6.21 | 6.95 | 66.02K |
| 2025-11-19 | 6.78 | 6.72 | ↓$0.06 (-0.88%) | 6.62 | 6.91 | 38.82K |
| 2025-11-18 | 7.04 | 6.86 | ↓$0.18 (-2.56%) | 6.36 | 7.16 | 78.89K |
| 2025-11-17 | 6.55 | 7.04 | ↑$0.49 (7.48%) | 6.34 | 7.20 | 208.80K |
| 2025-11-14 | 6.46 | 6.38 | ↓$0.08 (-1.24%) | 5.97 | 6.52 | 37.63K |
| 2025-11-13 | 6.99 | 6.66 | ↓$0.33 (-4.72%) | 6.19 | 6.99 | 76.57K |
| 2025-11-12 | 6.76 | 6.64 | ↓$0.12 (-1.78%) | 6.52 | 6.81 | 53K |
| 2025-11-11 | 6.77 | 6.75 | ↓$0.02 (-0.30%) | 6.55 | 6.90 | 23.80K |
| 2025-11-10 | 6.54 | 6.75 | ↑$0.21 (3.21%) | 6.40 | 6.87 | 90.82K |
| 2025-11-07 | 6.19 | 6.55 | ↑$0.36 (5.74%) | 6.18 | 6.60 | 28.71K |
Create an account or log in to view more rows.
$AENT just waiting to short this bad boy.
$AENT day trade is ok to buy here but sell later
$AENT hot trash
$AENT How can this stock move so little? Damn
$AENT has just been halted from trading due to volatility.
$AENT has just been halted from trading due to volatility.
$AENT Market is going to crash hard tomorrow.
$AENT very normal lol sike
$AENT has just been halted from trading due to volatility.
$AENT the best advice has been no stop losses. Would have cost a fortune!!!