loading

Alliance Entertainment Holding Corporation Stock (AENT) Price History

The historical daily chart and data for Alliance Entertainment Holding Corporation stock (AENT), show that the latest closing stock price as of August 22, 2025, is $5.20.
  • Alliance Entertainment Holding Corporation all-time high stock price is $11.57, occurred on January 07, 2025.
  • The lowest Alliance Entertainment Holding Corporation stock price recorded was $0.6505 on December 18, 2023. Since then, Alliance Entertainment Holding Corporation's stock price has risen over 699.39% to $5.20 now.
  • The 52-week high stock price for AENT is $11.57, representing a 122.53% increase from the current share price, occurred on January 07, 2025.
  • The 52-week low stock price for AENT is $1.1001, indicating a -78.84% decrease from the current share price, occurred on September 05, 2024.
The table below shows more information about AENT historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $5.39 $5.00 $0.39 47,746.0 +4.00%
Aug 21, 2025 $5.56 $5.00 $0.5611 11,963.0 -7.06%
Aug 20, 2025 $5.57 $5.19 $0.38 31,716.0 -1.10%
Aug 19, 2025 $5.92 $5.33 $0.59 38,582.0 -6.90%
Aug 18, 2025 $5.97 $4.98 $0.9861 97,020.0 +17.10%
Aug 15, 2025 $5.10 $4.86 $0.2376 17,991.0 +0.60%
Aug 14, 2025 $4.98 $4.58 $0.40 37,515.0 +4.42%
Aug 13, 2025 $4.99 $4.68 $0.31 15,550.0 -3.46%
Aug 12, 2025 $5.36 $4.92 $0.44 22,931.0 -7.69%
Aug 11, 2025 $5.44 $4.92 $0.5199 38,476.0 +6.60%
Aug 08, 2025 $5.02 $4.81 $0.2103 33,544.0 -3.85%
Aug 07, 2025 $5.20 $5.06 $0.1438 21,714.0 +0.19%
Aug 06, 2025 $5.39 $4.87 $0.52 42,542.0 +4.01%
Aug 05, 2025 $5.00 $4.79 $0.21 14,520.0 -0.20%
Aug 04, 2025 $5.15 $4.66 $0.4876 50,216.0 +1.42%
Aug 01, 2025 $4.99 $4.34 $0.645 90,379.0 +0.41%
Jul 31, 2025 $5.00 $4.73 $0.2678 61,130.0 -1.21%
Jul 30, 2025 $5.52 $4.77 $0.7499 68,241.0 -2.93%
Jul 29, 2025 $5.70 $5.05 $0.65 23,413.0 -4.74%
Jul 28, 2025 $5.67 $5.06 $0.6092 35,016.0 -4.44%
Jul 25, 2025 $6.13 $5.58 $0.5496 28,432.0 -7.71%
Jul 24, 2025 $6.45 $5.57 $0.878 26,457.0 -3.56%

Alliance Entertainment Holding Corporation Stock (AENT) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Alliance Entertainment Holding Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AENT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Alliance Entertainment Holding Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.

Alliance Entertainment Holding Corporation Stock (AENT) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $5.97 $4.34 $1.63 660,151.0 +5.91%
Jul, 2025 $6.45 $3.86 $2.59 909,154.0 +30.24%
Jun, 2025 $4.33 $2.83 $1.50 741,648.0 +33.22%
May, 2025 $3.20 $2.22 $0.9807 635,243.0 -1.39%
Apr, 2025 $3.58 $2.21 $1.37 1,089,146.0 -14.33%
Mar, 2025 $4.93 $3.04 $1.89 1,163,032.0 -19.47%
Feb, 2025 $6.59 $3.17 $3.42 1,853,979.0 -36.78%
Jan, 2025 $11.57 $4.26 $7.31 2,291,053.0 -27.37%

Alliance Entertainment Holding Corporation Stock (AENT) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $10.89 $4.49 $6.40 2,077,488.0 +95.87%
Nov, 2024 $5.25 $3.65 $1.60 1,392,789.0 +4.30%
Oct, 2024 $4.99 $2.44 $2.55 1,746,139.0 +79.41%
Sep, 2024 $3.45 $1.10 $2.35 5,582,039.0 +102.99%
Aug, 2024 $1.92 $1.22 $0.697 344,988.0 -27.76%
Jul, 2024 $3.37 $1.72 $1.65 545,356.0 -38.06%
Jun, 2024 $3.99 $2.46 $1.53 1,683,914.0 +9.71%
May, 2024 $2.85 $1.86 $0.9899 542,766.0 +36.50%
Apr, 2024 $2.24 $1.70 $0.54 200,559.0 -6.54%
Mar, 2024 $2.25 $1.17 $1.08 536,029.0 +26.63%
Feb, 2024 $2.29 $1.27 $1.02 765,123.0 +25.19%
Jan, 2024 $1.55 $0.8084 $0.7416 653,422.0 +45.44%

Alliance Entertainment Holding Corporation Stock (AENT) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $1.01 $0.6505 $0.3595 508,847.0 -2.29%
Nov, 2023 $1.29 $0.741 $0.549 452,882.0 -23.39%
Oct, 2023 $1.38 $0.97 $0.406 176,738.0 +11.71%
Sep, 2023 $1.91 $0.93 $0.98 286,318.0 +0.00%
$94.22
price up icon 3.98%
$59.42
price up icon 0.66%
entertainment FOX
$54.43
price up icon 0.83%
entertainment TKO
$186.17
price up icon 1.05%
$16.00
price down icon 0.19%
$102.94
price up icon 1.55%
Cap:     |  Volume (24h):