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)

6.550 +0.340 (+5.48%)
Streaming Delayed Price Updated: 2:15 PM EST, Mar 4, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 03, 2026 5.530 6.350 5.415 6.210 95,919 +0.63(+11.29%)
Mar 02, 2026 5.170 5.790 5.105 5.580 76,339 +0.17(+3.14%)
Feb 27, 2026 5.100 6.230 5.060 5.410 223,028 +0.30(+5.87%)
Feb 26, 2026 4.900 5.110 4.730 5.110 32,431 +0.16(+3.23%)
Feb 25, 2026 5.490 5.490 4.950 4.950 44,381 -0.18(-3.51%)
Feb 24, 2026 4.730 5.305 4.730 5.130 96,069 +0.41(+8.69%)
Feb 23, 2026 4.640 4.770 4.360 4.720 84,715 -0.06(-1.26%)
Feb 20, 2026 4.740 5.000 4.710 4.780 186,730 +0.11(+2.36%)
Feb 19, 2026 4.570 4.920 4.450 4.670 92,865 +0.05(+1.08%)
Feb 18, 2026 4.640 5.130 4.370 4.620 189,497 -0.20(-4.15%)
Feb 17, 2026 5.190 5.400 4.760 4.820 256,167 -0.68(-12.36%)
Feb 13, 2026 5.310 5.730 4.905 5.500 458,562 -0.88(-13.79%)
Feb 12, 2026 6.700 6.980 6.230 6.380 474,789 -0.49(-7.13%)
Feb 11, 2026 7.200 7.400 6.780 6.870 57,794 -0.26(-3.65%)
Feb 10, 2026 6.920 7.390 6.760 7.130 40,217 +0.23(+3.33%)
Feb 09, 2026 6.920 7.280 6.860 6.900 74,430 -0.07(-1.00%)
Feb 06, 2026 6.340 7.200 6.340 6.970 68,360 +0.64(+10.11%)
Feb 05, 2026 6.980 7.095 6.090 6.330 76,221 -0.79(-11.10%)
Feb 04, 2026 6.970 7.230 6.410 7.120 63,876 +0.10(+1.42%)
Feb 03, 2026 7.800 7.850 6.900 7.020 94,319 -0.69(-8.95%)
Feb 02, 2026 7.150 7.776 7.070 7.710 134,377 +0.80(+11.58%)
Jan 30, 2026 7.320 7.670 6.760 6.910 63,753 -0.48(-6.50%)
Jan 29, 2026 7.340 7.545 7.150 7.390 19,065 +0.06(+0.82%)
Jan 28, 2026 7.510 7.634 7.120 7.330 47,661 -0.20(-2.66%)
Jan 27, 2026 7.470 7.620 7.205 7.530 37,308 +0.21(+2.87%)
Jan 26, 2026 7.550 7.940 7.120 7.320 104,218 -0.26(-3.43%)
Jan 23, 2026 7.750 7.925 7.410 7.580 70,770 -0.16(-2.07%)
Jan 22, 2026 7.400 7.950 7.400 7.740 55,218 +0.21(+2.79%)
Jan 21, 2026 7.680 7.800 7.340 7.530 20,158 -0.12(-1.57%)
Jan 20, 2026 7.480 7.790 7.400 7.650 52,399 -0.05(-0.65%)
Jan 16, 2026 7.590 7.760 7.575 7.700 14,444 +0.10(+1.32%)
Jan 15, 2026 7.830 7.980 7.572 7.600 31,982 -0.01(-0.13%)
Jan 14, 2026 7.730 7.850 7.480 7.610 22,490 +0.04(+0.53%)
Jan 13, 2026 7.730 8.000 7.520 7.570 65,125 -0.17(-2.20%)
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%)
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.