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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-11-01 | 4.99 | 3.65 | ↓$1.34 (-26.85%) | 3.65 | 4.99 | 217.23K |
2024-10-31 | 4.25 | 4.88 | ↑$0.63 (14.82%) | 4.00 | 4.99 | 224.75K |
2024-10-30 | 3.71 | 4.18 | ↑$0.47 (12.67%) | 3.54 | 4.39 | 215.94K |
2024-10-29 | 3.31 | 3.72 | ↑$0.41 (12.39%) | 3.03 | 3.75 | 74.68K |
2024-10-28 | 3.29 | 3.28 | ↓$0.01 (-0.30%) | 3.24 | 3.59 | 61.33K |
2024-10-25 | 3.21 | 3.31 | ↑$0.10 (3.12%) | 3.21 | 3.41 | 41K |
2024-10-24 | 3.40 | 3.30 | ↓$0.10 (-2.94%) | 3.29 | 3.73 | 32.30K |
2024-10-23 | 3.39 | 3.41 | ↑$0.02 (0.59%) | 3.39 | 3.59 | 26.24K |
2024-10-22 | 3.70 | 3.41 | ↓$0.29 (-7.84%) | 3.33 | 3.75 | 54.82K |
2024-10-21 | 3.30 | 3.75 | ↑$0.45 (13.64%) | 3.11 | 3.75 | 117.47K |
2024-10-18 | 3.48 | 3.17 | ↓$0.31 (-8.91%) | 3.13 | 3.75 | 150.25K |
2024-10-17 | 2.80 | 3.45 | ↑$0.65 (23.21%) | 2.69 | 3.50 | 155.47K |
2024-10-16 | 2.68 | 2.77 | ↑$0.09 (3.36%) | 2.64 | 2.81 | 38.07K |
2024-10-15 | 2.78 | 2.71 | ↓$0.07 (-2.52%) | 2.54 | 2.89 | 30.25K |
2024-10-14 | 2.59 | 2.75 | ↑$0.16 (6.18%) | 2.50 | 2.95 | 92.70K |
2024-10-11 | 2.59 | 2.55 | ↓$0.04 (-1.54%) | 2.45 | 2.65 | 38.06K |
2024-10-10 | 2.63 | 2.59 | ↓$0.04 (-1.52%) | 2.56 | 2.65 | 17.20K |
2024-10-09 | 2.62 | 2.68 | ↑$0.06 (2.29%) | 2.61 | 2.76 | 18.46K |
2024-10-08 | 2.86 | 2.62 | ↓$0.24 (-8.39%) | 2.60 | 2.86 | 67.28K |
2024-10-07 | 2.62 | 2.81 | ↑$0.19 (7.25%) | 2.60 | 2.84 | 77.50K |
2024-10-04 | 2.60 | 2.59 | ↓$0.01 (-0.38%) | 2.53 | 2.73 | 51.42K |
2024-10-03 | 2.55 | 2.59 | ↑$0.04 (1.57%) | 2.44 | 2.65 | 57.07K |
2024-10-02 | 2.70 | 2.52 | ↓$0.18 (-6.67%) | 2.52 | 2.80 | 66.82K |
2024-10-01 | 2.79 | 2.70 | ↓$0.09 (-3.23%) | 2.65 | 2.97 | 67.92K |
2024-09-30 | 2.67 | 2.72 | ↑$0.05 (1.87%) | 2.67 | 2.95 | 93.87K |
2024-09-27 | 2.60 | 2.73 | ↑$0.13 (5.00%) | 2.27 | 2.85 | 124.82K |
2024-09-26 | 2.70 | 2.51 | ↓$0.19 (-7.04%) | 2.35 | 2.75 | 104.99K |
2024-09-25 | 2.48 | 2.53 | ↑$0.05 (2.02%) | 2.48 | 2.82 | 66.95K |
2024-09-24 | 2.68 | 2.49 | ↓$0.19 (-7.09%) | 2.22 | 2.86 | 113.90K |
2024-09-23 | 2.73 | 2.76 | ↑$0.03 (1.10%) | 2.49 | 2.99 | 357.89K |
Create an account or log in to view more rows.
$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!!!
$AENT LFFGG
$AENT has just been halted from trading due to volatility.
$AENT has just been halted from trading due to volatility.
$AENT Don't like that...
$AENT longer we hold
more pressure on the shorts
$AENT I like green candles on my birthday cake
$AENT the greatest stock of all time
will not bow to the shorts
oh yeah