Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alliance Entertainment Holding Corporation - common stock (NQ: AENT )

5.495 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Feb 6, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 06, 2025 5.910 6.105 5.431 5.495 47,946 -0.45(-7.49%)
Feb 05, 2025 6.410 6.587 5.750 5.940 36,709 -0.18(-2.94%)
Feb 04, 2025 5.830 6.350 5.802 6.120 48,125 +0.03(+0.49%)
Feb 03, 2025 6.280 6.500 5.590 6.090 70,863 -0.49(-7.45%)
Jan 31, 2025 7.270 7.270 6.350 6.580 76,461 -0.18(-2.66%)
Jan 30, 2025 6.430 7.240 6.060 6.760 65,448 +0.44(+6.96%)
Jan 29, 2025 6.100 6.420 6.010 6.320 77,785 +0.12(+1.94%)
Jan 28, 2025 5.180 6.300 5.052 6.200 79,960 +1.09(+21.33%)
Jan 27, 2025 4.880 5.400 4.500 5.110 87,726 -0.02(-0.39%)
Jan 24, 2025 5.170 5.350 5.050 5.130 78,104 -0.28(-5.18%)
Jan 23, 2025 5.310 5.450 5.070 5.410 37,264 -0.06(-1.10%)
Jan 22, 2025 5.150 5.470 4.880 5.470 86,879 +0.37(+7.25%)
Jan 21, 2025 4.920 5.180 4.264 5.100 174,961 +0.25(+5.15%)
Jan 17, 2025 6.180 6.390 4.700 4.850 217,193 -1.09(-18.35%)
Jan 16, 2025 5.880 6.580 5.240 5.940 107,881 +0.44(+8.00%)
Jan 15, 2025 4.660 6.080 4.540 5.500 130,966 +0.61(+12.47%)
Jan 14, 2025 5.810 6.200 4.750 4.890 142,324 -1.00(-16.98%)
Jan 13, 2025 7.300 7.450 5.590 5.890 162,289 -1.67(-22.09%)
Jan 10, 2025 8.930 9.172 7.410 7.560 111,843 -1.72(-18.53%)
Jan 08, 2025 10.00 10.00 8.730 9.280 105,978 -0.65(-6.55%)
Jan 07, 2025 10.89 11.57 9.340 9.930 141,200 -0.33(-3.22%)
Jan 06, 2025 9.680 10.75 9.655 10.26 149,443 +0.57(+5.88%)
Jan 03, 2025 8.830 9.700 8.523 9.690 109,641 +0.88(+9.99%)
Jan 02, 2025 9.150 9.820 7.973 8.810 152,046 -0.25(-2.76%)
Dec 31, 2024 9.060 0 -0.91(-9.13%)
Dec 30, 2024 9.000 10.89 8.000 9.970 344,610 +1.22(+13.94%)
Dec 27, 2024 8.140 9.270 7.865 8.750 135,677 +0.95(+12.18%)
Dec 26, 2024 7.730 9.280 7.620 7.800 169,352 +0.30(+4.00%)
Dec 24, 2024 8.100 8.225 7.132 7.500 102,601 +0.02(+0.27%)
Dec 23, 2024 7.350 7.720 7.010 7.480 111,668 +0.80(+11.98%)
Dec 20, 2024 6.080 7.000 5.550 6.680 138,826 +0.51(+8.27%)
Dec 19, 2024 6.340 6.480 6.006 6.170 30,304 -0.04(-0.64%)
Dec 18, 2024 6.220 6.500 5.955 6.210 52,621 -0.04(-0.64%)
Dec 17, 2024 5.740 6.350 5.490 6.250 83,255 +0.42(+7.20%)
Dec 16, 2024 5.880 6.250 5.280 5.830 102,016 -0.05(-0.93%)
Dec 13, 2024 6.300 6.300 5.800 5.885 62,210 -0.21(-3.52%)
Dec 12, 2024 6.460 6.610 6.050 6.100 57,816 -0.43(-6.58%)
Dec 11, 2024 6.280 6.530 5.600 6.530 73,067 +0.34(+5.49%)
Dec 10, 2024 6.240 6.240 5.776 6.190 41,467 +0.26(+4.38%)
Dec 09, 2024 6.300 6.546 5.690 5.930 81,077 -0.27(-4.35%)
Dec 06, 2024 6.480 6.690 6.050 6.200 102,493 -0.12(-1.90%)
Dec 05, 2024 6.290 6.400 5.800 6.320 63,044 +0.14(+2.27%)
Dec 04, 2024 5.750 6.370 5.600 6.180 136,576 +0.68(+12.36%)
Dec 03, 2024 4.950 5.588 4.820 5.500 128,299 +0.63(+12.94%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.