Alliance Entertainment Holding Corporation Class A Common Stock (AENT) Historical Stock Data

3.65 ↓1.23 (-25.20%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, AENT is up 0.86% a day on average. There have been 16 days where Alliance Entertainment Holding Corporation Class A Common Stock closed green and 14 days where AENT closed red.

DateOpenCloseChangeLowHighVolume
2024-11-014.993.65↓$1.34 (-26.85%)3.654.99217.23K
2024-10-314.254.88↑$0.63 (14.82%)4.004.99224.75K
2024-10-303.714.18↑$0.47 (12.67%)3.544.39215.94K
2024-10-293.313.72↑$0.41 (12.39%)3.033.7574.68K
2024-10-283.293.28↓$0.01 (-0.30%)3.243.5961.33K
2024-10-253.213.31↑$0.10 (3.12%)3.213.4141K
2024-10-243.403.30↓$0.10 (-2.94%)3.293.7332.30K
2024-10-233.393.41↑$0.02 (0.59%)3.393.5926.24K
2024-10-223.703.41↓$0.29 (-7.84%)3.333.7554.82K
2024-10-213.303.75↑$0.45 (13.64%)3.113.75117.47K
2024-10-183.483.17↓$0.31 (-8.91%)3.133.75150.25K
2024-10-172.803.45↑$0.65 (23.21%)2.693.50155.47K
2024-10-162.682.77↑$0.09 (3.36%)2.642.8138.07K
2024-10-152.782.71↓$0.07 (-2.52%)2.542.8930.25K
2024-10-142.592.75↑$0.16 (6.18%)2.502.9592.70K
2024-10-112.592.55↓$0.04 (-1.54%)2.452.6538.06K
2024-10-102.632.59↓$0.04 (-1.52%)2.562.6517.20K
2024-10-092.622.68↑$0.06 (2.29%)2.612.7618.46K
2024-10-082.862.62↓$0.24 (-8.39%)2.602.8667.28K
2024-10-072.622.81↑$0.19 (7.25%)2.602.8477.50K
2024-10-042.602.59↓$0.01 (-0.38%)2.532.7351.42K
2024-10-032.552.59↑$0.04 (1.57%)2.442.6557.07K
2024-10-022.702.52↓$0.18 (-6.67%)2.522.8066.82K
2024-10-012.792.70↓$0.09 (-3.23%)2.652.9767.92K
2024-09-302.672.72↑$0.05 (1.87%)2.672.9593.87K
2024-09-272.602.73↑$0.13 (5.00%)2.272.85124.82K
2024-09-262.702.51↓$0.19 (-7.04%)2.352.75104.99K
2024-09-252.482.53↑$0.05 (2.02%)2.482.8266.95K
2024-09-242.682.49↓$0.19 (-7.09%)2.222.86113.90K
2024-09-232.732.76↑$0.03 (1.10%)2.492.99357.89K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

activerunningtrade

$AENT the best advice has been no stop losses. Would have cost a fortune!!!

0 Like Report
MyToiletBroke

$AENT longer we hold
more pressure on the shorts

0 Like Report
john_joes_mma

$AENT the greatest stock of all time
will not bow to the shorts
oh yeah

0 Like Report