Get the Stockscreener App
4.08
5.77%
-0.25
After Hours:
4.10
0.02
+0.49%
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 November 18, 2024, is $4.08.
- Alliance Entertainment Holding Corporation all-time high stock price is $4.99, occurred on October 31, 2024.
- 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 527.21% to $4.08 now.
- The 52-week high stock price for AENT is $4.99, representing a 22.30% increase from the current share price, occurred on October 31, 2024.
- The 52-week low stock price for AENT is $0.6505, indicating a -84.06% decrease from the current share price, occurred on December 18, 2023.
The table below shows more information about AENT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $4.56 | $4.02 | $0.54 | 81,187.0 | -5.77% |
| Nov 15, 2024 | $4.54 | $4.01 | $0.53 | 28,047.0 | +0.23% |
| Nov 14, 2024 | $4.81 | $4.30 | $0.5053 | 41,402.0 | -6.70% |
| Nov 13, 2024 | $4.88 | $4.41 | $0.47 | 80,402.0 | +8.43% |
| Nov 12, 2024 | $4.87 | $4.25 | $0.62 | 58,696.0 | -10.76% |
| Nov 11, 2024 | $4.99 | $4.51 | $0.48 | 108,809.0 | -3.33% |
| Nov 08, 2024 | $4.95 | $4.69 | $0.26 | 69,797.0 | +4.65% |
| Nov 07, 2024 | $4.90 | $4.68 | $0.22 | 35,704.0 | +1.07% |
| Nov 06, 2024 | $4.81 | $4.33 | $0.4828 | 73,953.0 | +5.17% |
| Nov 05, 2024 | $4.55 | $4.01 | $0.54 | 81,136.0 | +2.06% |
| Nov 04, 2024 | $4.36 | $3.66 | $0.70 | 87,831.0 | +19.45% |
| Nov 01, 2024 | $4.99 | $3.65 | $1.34 | 217,146.0 | -25.20% |
| Oct 31, 2024 | $4.99 | $4.00 | $0.99 | 223,847.0 | +16.75% |
| Oct 30, 2024 | $4.39 | $3.54 | $0.85 | 188,642.0 | +12.37% |
| Oct 29, 2024 | $3.75 | $3.03 | $0.72 | 73,904.0 | +13.41% |
| Oct 28, 2024 | $3.59 | $3.24 | $0.3514 | 60,572.0 | -0.91% |
| Oct 25, 2024 | $3.41 | $3.21 | $0.204 | 40,997.0 | +0.30% |
| Oct 24, 2024 | $3.73 | $3.29 | $0.4381 | 32,304.0 | -3.23% |
| Oct 23, 2024 | $3.59 | $3.39 | $0.1999 | 26,242.0 | +0.00% |
| Oct 22, 2024 | $3.75 | $3.33 | $0.42 | 54,816.0 | -9.07% |
| Oct 21, 2024 | $3.75 | $3.11 | $0.64 | 117,404.0 | +18.30% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $4.99 | $3.65 | $1.34 | 1,045,297.0 | -16.39% |
| 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% |
1.28%
0.76%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):