ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

7.740 +0.145 (+1.91%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 12, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 12, 2026 7.600 7.832 7.340 7.740 88,468 +0.15(+1.91%)
Jan 09, 2026 7.900 7.940 7.110 7.595 112,716 -0.21(-2.69%)
Jan 08, 2026 7.730 8.100 7.730 7.805 46,200 -0.06(-0.76%)
Jan 07, 2026 7.820 7.945 7.530 7.865 49,905 +0.00(+0.06%)
Jan 06, 2026 7.780 8.030 7.290 7.860 65,123 +0.00(+0.00%)
Jan 05, 2026 8.020 8.040 7.390 7.860 98,880 -0.15(-1.87%)
Jan 02, 2026 8.170 8.273 7.890 8.010 43,003 -0.07(-0.87%)
Dec 31, 2025 8.120 8.342 7.980 8.080 31,214 +0.05(+0.62%)
Dec 30, 2025 8.600 8.600 8.000 8.030 32,424 -0.40(-4.74%)
Dec 29, 2025 7.780 8.800 7.700 8.430 155,513 +0.70(+9.06%)
Dec 26, 2025 7.950 8.000 7.700 7.730 15,512 -0.20(-2.58%)
Dec 24, 2025 7.890 8.080 7.700 7.935 14,304 +0.08(+1.08%)
Dec 23, 2025 7.770 8.093 7.717 7.850 60,296 +0.00(+0.00%)
Dec 22, 2025 7.810 8.120 7.610 7.850 29,898 +0.03(+0.38%)
Dec 19, 2025 7.800 7.990 7.670 7.820 24,753 +0.15(+1.96%)
Dec 18, 2025 7.290 8.000 7.180 7.670 101,419 +0.54(+7.57%)
Dec 17, 2025 7.330 7.430 7.065 7.130 23,069 -0.22(-2.99%)
Dec 16, 2025 7.340 7.360 7.080 7.350 22,448 +0.03(+0.41%)
Dec 15, 2025 7.370 7.390 6.740 7.320 81,944 +0.11(+1.53%)
Dec 12, 2025 7.700 7.700 7.110 7.210 39,107 -0.39(-5.13%)
Dec 11, 2025 7.650 7.710 7.300 7.600 27,533 -0.27(-3.43%)
Dec 10, 2025 8.370 8.405 7.630 7.870 91,167 -0.17(-2.11%)
Dec 09, 2025 7.500 8.450 7.350 8.040 179,928 +0.64(+8.65%)
Dec 08, 2025 6.850 7.500 6.770 7.400 110,455 +0.66(+9.79%)
Dec 05, 2025 6.950 6.980 6.650 6.740 24,756 -0.09(-1.32%)
Dec 04, 2025 6.900 6.950 6.370 6.830 21,547 -0.06(-0.87%)
Dec 03, 2025 6.610 6.890 6.450 6.890 23,633 +0.30(+4.55%)
Dec 02, 2025 6.630 6.630 6.400 6.590 22,037 +0.16(+2.49%)
Dec 01, 2025 6.550 6.680 6.310 6.430 24,976 -0.27(-4.03%)
Nov 28, 2025 6.600 6.810 6.300 6.700 60,187 +0.10(+1.52%)
Nov 26, 2025 6.670 6.910 6.500 6.600 37,000 +0.02(+0.30%)
Nov 25, 2025 6.920 6.968 6.500 6.580 90,590 -0.37(-5.32%)
Nov 24, 2025 6.760 7.000 6.710 6.950 56,120 +0.33(+4.98%)
Nov 21, 2025 6.490 6.990 6.437 6.620 51,822 +0.09(+1.38%)
Nov 20, 2025 6.830 6.945 6.210 6.530 66,019 -0.19(-2.83%)
Nov 19, 2025 6.780 6.905 6.620 6.720 38,818 -0.14(-2.04%)
Nov 18, 2025 7.040 7.155 6.360 6.860 78,887 -0.18(-2.56%)
Nov 17, 2025 6.550 7.200 6.335 7.040 208,799 +0.66(+10.34%)
Nov 14, 2025 6.460 6.520 5.970 6.380 37,625 -0.28(-4.20%)
Nov 13, 2025 6.990 6.990 6.190 6.660 76,571 +0.02(+0.30%)
Nov 12, 2025 6.760 6.810 6.516 6.640 52,734 -0.11(-1.63%)
Nov 11, 2025 6.770 6.900 6.550 6.750 23,803 +0.00(+0.00%)
Nov 10, 2025 6.540 6.870 6.400 6.750 90,819 +0.21(+3.13%)
Nov 07, 2025 6.190 6.600 6.180 6.545 28,711 +0.25(+3.89%)
Nov 06, 2025 6.680 6.680 5.960 6.300 174,173 -0.40(-5.97%)
Nov 05, 2025 6.490 6.730 6.390 6.700 49,594 +0.27(+4.20%)
Nov 04, 2025 6.320 6.550 6.260 6.430 44,402 +0.04(+0.63%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.