Recent Quotes
My Watchlist
Indicators
REW 40 Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

6.720 -0.140 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 19, 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 (%)
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%)
Nov 03, 2025 6.400 6.510 6.300 6.390 43,394 -0.03(-0.47%)
Oct 31, 2025 6.190 6.890 6.190 6.420 92,206 +0.27(+4.39%)
Oct 30, 2025 6.920 7.110 6.070 6.150 41,747 -0.87(-12.39%)
Oct 29, 2025 6.670 7.250 6.255 7.020 83,836 +0.43(+6.53%)
Oct 28, 2025 6.250 6.700 6.255 6.590 83,742 +0.19(+2.97%)
Oct 27, 2025 6.610 6.740 5.930 6.400 160,089 +0.37(+6.14%)
Oct 24, 2025 5.380 6.030 5.100 6.030 161,141 +0.71(+13.35%)
Oct 23, 2025 5.310 5.450 5.260 5.320 20,183 -0.03(-0.56%)
Oct 22, 2025 5.470 5.590 5.200 5.350 40,176 -0.22(-3.95%)
Oct 21, 2025 5.660 5.740 5.500 5.570 13,542 -0.09(-1.59%)
Oct 20, 2025 5.670 5.910 5.410 5.660 63,059 -0.11(-1.91%)
Oct 17, 2025 5.870 5.930 5.700 5.770 33,268 -0.22(-3.67%)
Oct 16, 2025 6.030 6.131 5.780 5.990 35,324 +0.02(+0.34%)
Oct 15, 2025 6.220 6.360 5.670 5.970 36,126 -0.40(-6.28%)
Oct 14, 2025 6.250 6.421 6.083 6.370 30,498 -0.05(-0.78%)
Oct 13, 2025 6.560 6.680 6.420 6.420 52,026 -0.04(-0.62%)
Oct 10, 2025 6.710 6.790 6.210 6.460 45,985 -0.19(-2.86%)
Oct 09, 2025 6.890 6.968 6.620 6.650 42,794 -0.19(-2.78%)
Oct 08, 2025 6.630 7.000 6.580 6.840 71,841 +0.35(+5.39%)
Oct 07, 2025 6.720 6.790 6.250 6.490 45,072 -0.18(-2.70%)
Oct 06, 2025 6.730 6.730 6.250 6.670 44,892 -0.06(-0.89%)
Oct 03, 2025 6.780 6.818 6.580 6.730 16,094 +0.02(+0.30%)
Oct 02, 2025 7.060 7.060 6.650 6.710 42,848 -0.21(-3.03%)
Oct 01, 2025 6.810 7.080 6.715 6.920 42,549 +0.11(+1.62%)
Sep 30, 2025 6.970 7.170 6.390 6.810 45,979 -0.33(-4.62%)
Sep 29, 2025 6.800 7.380 6.765 7.140 83,442 +0.41(+6.09%)
Sep 26, 2025 6.650 6.790 6.545 6.730 30,956 +0.23(+3.54%)
Sep 25, 2025 6.610 6.760 6.037 6.500 54,560 -0.21(-3.13%)
Sep 24, 2025 6.700 6.780 6.533 6.710 20,747 +0.04(+0.60%)
Sep 23, 2025 6.900 6.950 6.542 6.670 22,554 -0.20(-2.84%)
Sep 22, 2025 6.760 7.068 6.170 6.865 55,266 -0.04(-0.65%)
Sep 19, 2025 7.100 7.160 6.680 6.910 59,705 -0.15(-2.12%)
Sep 18, 2025 6.820 7.080 6.640 7.060 43,513 +0.26(+3.82%)
Sep 17, 2025 7.100 7.100 6.570 6.800 50,998 -0.25(-3.55%)
Sep 16, 2025 7.180 7.540 6.883 7.050 67,962 -0.09(-1.26%)
Sep 15, 2025 6.920 7.320 6.760 7.140 163,266 +0.58(+8.84%)
Sep 12, 2025 6.020 6.940 5.930 6.560 144,391 +0.64(+10.90%)
Sep 11, 2025 6.770 6.770 5.030 5.915 262,226 -1.05(-15.14%)
Sep 10, 2025 6.060 7.390 5.903 6.970 410,012 +1.07(+18.14%)
Sep 09, 2025 5.990 6.308 5.900 5.900 41,680 -0.10(-1.67%)
Sep 08, 2025 6.250 6.350 5.901 6.000 63,788 +0.08(+1.35%)
Sep 05, 2025 6.240 6.240 5.710 5.920 40,053 -0.32(-5.13%)
Sep 04, 2025 6.260 6.260 5.610 6.240 65,234 +0.14(+2.30%)
Sep 03, 2025 5.790 6.340 5.690 6.100 130,117 +0.46(+8.16%)
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.
© 2025 FinancialContent. All rights reserved.