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

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

4.930 +0.020 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 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 (%)
Jul 31, 2025 4.980 5.000 4.732 4.910 61,235 -0.06(-1.21%)
Jul 30, 2025 5.230 5.520 4.770 4.970 68,241 -0.15(-2.93%)
Jul 29, 2025 5.380 5.700 5.050 5.120 23,424 -0.25(-4.74%)
Jul 28, 2025 5.650 5.666 5.056 5.375 35,076 -0.25(-4.44%)
Jul 25, 2025 6.030 6.130 5.580 5.625 28,435 -0.47(-7.71%)
Jul 24, 2025 6.340 6.450 5.572 6.095 26,467 -0.23(-3.56%)
Jul 23, 2025 6.450 6.500 6.000 6.320 45,961 +0.12(+1.85%)
Jul 22, 2025 5.450 6.272 5.260 6.205 31,961 +0.67(+12.00%)
Jul 21, 2025 5.530 5.790 5.360 5.540 33,538 -0.05(-0.89%)
Jul 18, 2025 5.520 5.666 5.140 5.590 18,021 +0.09(+1.64%)
Jul 17, 2025 5.490 5.799 5.370 5.500 34,411 -0.07(-1.26%)
Jul 16, 2025 5.200 5.570 5.073 5.570 54,718 +0.26(+4.98%)
Jul 15, 2025 5.510 5.570 5.067 5.306 24,941 -0.04(-0.82%)
Jul 14, 2025 5.300 5.750 5.190 5.350 35,968 +0.11(+2.10%)
Jul 11, 2025 5.390 5.495 5.190 5.240 10,043 -0.13(-2.42%)
Jul 10, 2025 5.550 5.804 5.270 5.370 22,116 -0.19(-3.42%)
Jul 09, 2025 5.890 5.900 5.560 5.560 20,538 -0.26(-4.47%)
Jul 08, 2025 5.990 6.040 5.170 5.820 71,334 +0.02(+0.34%)
Jul 07, 2025 5.400 6.370 5.300 5.800 147,952 +0.46(+8.61%)
Jul 03, 2025 4.660 5.340 4.559 5.340 65,318 +0.78(+17.11%)
Jul 02, 2025 4.210 4.585 3.980 4.560 43,605 +0.42(+10.14%)
Jul 01, 2025 3.870 4.250 3.860 4.140 44,145 +0.37(+9.81%)
Jun 30, 2025 3.990 3.990 3.700 3.770 19,031 -0.14(-3.58%)
Jun 27, 2025 3.870 4.330 3.850 3.910 60,709 +0.01(+0.26%)
Jun 26, 2025 3.740 4.090 3.575 3.900 139,218 +0.23(+6.27%)
Jun 25, 2025 3.500 3.750 3.223 3.670 149,044 +0.17(+4.86%)
Jun 24, 2025 3.030 3.560 3.030 3.500 59,937 +0.44(+14.38%)
Jun 23, 2025 3.120 3.180 3.040 3.060 14,012 -0.07(-2.24%)
Jun 20, 2025 3.100 3.200 3.025 3.130 13,209 +0.08(+2.62%)
Jun 18, 2025 3.010 3.150 3.010 3.050 16,869 -0.03(-0.97%)
Jun 17, 2025 3.090 3.200 3.080 3.080 10,064 -0.09(-2.84%)
Jun 16, 2025 3.160 3.280 3.020 3.170 16,344 +0.00(+0.00%)
Jun 13, 2025 3.230 3.350 3.095 3.170 8,996 -0.05(-1.55%)
Jun 12, 2025 3.330 3.340 3.219 3.220 6,205 -0.07(-2.13%)
Jun 11, 2025 3.460 3.680 3.251 3.290 24,777 -0.17(-4.91%)
Jun 10, 2025 3.450 3.595 3.400 3.460 12,878 -0.08(-2.26%)
Jun 09, 2025 3.600 3.600 3.314 3.540 14,292 -0.06(-1.67%)
Jun 06, 2025 3.490 3.680 3.442 3.600 20,266 +0.15(+4.35%)
Jun 05, 2025 3.460 3.554 3.192 3.450 25,297 -0.08(-2.27%)
Jun 04, 2025 3.480 3.840 3.410 3.530 58,098 -0.01(-0.28%)
Jun 03, 2025 2.920 3.580 2.900 3.540 58,804 +0.64(+22.07%)
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 Of Service.