Alliance Entertainment Holding Corporation Class A Common Stock (AENT) Historical Stock Data
2.56 ↓0.08 (-3.03%)
As of May 17, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, AENT is up 2.52% a day on average. There have been 18 days where Alliance Entertainment Holding Corporation Class A Common Stock closed green and 12 days where AENT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 2.53 | 2.56 | ↑$0.03 (1.19%) | 2.40 | 2.56 | 18.43K |
| 2024-05-16 | 2.44 | 2.64 | ↑$0.20 (8.20%) | 2.44 | 2.64 | 13.31K |
| 2024-05-15 | 2.59 | 2.59 | ↑$0.00 (0.00%) | 2.30 | 2.60 | 19.41K |
| 2024-05-14 | 2.31 | 2.59 | ↑$0.28 (12.12%) | 2.28 | 2.65 | 35.90K |
| 2024-05-13 | 2.30 | 2.44 | ↑$0.14 (6.09%) | 2.19 | 2.61 | 6.32K |
| 2024-05-10 | 2.75 | 2.30 | ↓$0.45 (-16.36%) | 2.12 | 2.75 | 34.75K |
| 2024-05-09 | 2.50 | 2.75 | ↑$0.25 (10.00%) | 2.31 | 2.85 | 136.54K |
| 2024-05-08 | 2.25 | 2.50 | ↑$0.25 (11.11%) | 2.17 | 2.72 | 49.68K |
| 2024-05-07 | 1.92 | 2.15 | ↑$0.23 (11.98%) | 1.92 | 2.25 | 27.02K |
| 2024-05-06 | 2.02 | 2.00 | ↓$0.02 (-0.99%) | 1.92 | 2.10 | 15.86K |
| 2024-05-03 | 2.00 | 2.00 | ↓$0.00 (-0.03%) | 2.00 | 2.05 | 1.29K |
| 2024-05-02 | 1.96 | 2.03 | ↑$0.07 (3.57%) | 1.86 | 2.05 | 4.53K |
| 2024-05-01 | 2.07 | 2.05 | ↓$0.02 (-0.97%) | 1.97 | 2.07 | 20.90K |
| 2024-04-30 | 2.00 | 2.00 | ↑$0.00 (0.00%) | 1.95 | 2.09 | 6K |
| 2024-04-29 | 2.15 | 2.08 | ↓$0.07 (-3.26%) | 2.01 | 2.17 | 8.02K |
| 2024-04-26 | 2.05 | 2.05 | ↑$0.00 (0.24%) | 2.00 | 2.08 | 3.14K |
| 2024-04-25 | 2.08 | 2.00 | ↓$0.08 (-3.85%) | 1.81 | 2.18 | 21.57K |
| 2024-04-24 | 2.00 | 2.13 | ↑$0.13 (6.49%) | 2.00 | 2.13 | 4.69K |
| 2024-04-23 | 2.06 | 2.13 | ↑$0.07 (3.56%) | 2.06 | 2.13 | 8.26K |
| 2024-04-22 | 2.14 | 2.13 | ↓$0.01 (-0.47%) | 2.04 | 2.14 | 2.03K |
| 2024-04-19 | 2.16 | 2.14 | ↓$0.02 (-0.93%) | 2.00 | 2.16 | 4.25K |
| 2024-04-18 | 2.06 | 2.14 | ↑$0.08 (3.88%) | 2.06 | 2.16 | 1.48K |
| 2024-04-17 | 2.05 | 2.12 | ↑$0.07 (3.41%) | 1.96 | 2.15 | 9.34K |
| 2024-04-16 | 2.20 | 2.13 | ↓$0.07 (-3.18%) | 2.00 | 2.24 | 13.92K |
| 2024-04-15 | 1.99 | 2.09 | ↑$0.10 (5.03%) | 1.95 | 2.16 | 16.41K |
| 2024-04-12 | 1.97 | 2.17 | ↑$0.20 (10.15%) | 1.97 | 2.18 | 5.62K |
| 2024-04-11 | 2.19 | 2.15 | ↓$0.04 (-1.83%) | 2.05 | 2.19 | 7.42K |
| 2024-04-10 | 1.81 | 2.19 | ↑$0.38 (20.83%) | 1.70 | 2.19 | 16.09K |
| 2024-04-09 | 2.09 | 1.96 | ↓$0.13 (-6.22%) | 1.96 | 2.12 | 5.15K |
| 2024-04-08 | 2.09 | 2.01 | ↓$0.09 (-4.07%) | 1.92 | 2.09 | 3.01K |
Create an account or log in to view more rows.
$AENT I like green candles on my birthday cake
$AENT the greatest stock of all time
will not bow to the shorts
oh yeah
$AENT has just been halted from trading due to volatility.
$AENT in it to win it
$AENT cup and handle!
$AENT I hate this company.
$AENT bounce back baby
$AENT today feels different to the moon
$AENT due for a spike!