Get the Stockscreener App
3.04
0.65%
-0.04
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 June 18, 2025, is $3.04.
- 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 367.33% to $3.04 now.
- The 52-week high stock price for AENT is $11.57, representing a 280.65% increase from the current share price, occurred on January 07, 2025.
- The 52-week low stock price for AENT is $1.1001, indicating a -63.81% decrease from the current share price, occurred on September 05, 2024.
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 |
|---|---|---|---|---|---|
| Jun 18, 2025 | $3.15 | $3.01 | $0.135 | 11,427.0 | -2.09% |
| Jun 17, 2025 | $3.20 | $3.08 | $0.12 | 10,055.0 | -2.84% |
| Jun 16, 2025 | $3.28 | $3.02 | $0.2605 | 16,344.0 | +0.00% |
| Jun 13, 2025 | $3.35 | $3.10 | $0.255 | 8,971.0 | -1.55% |
| Jun 12, 2025 | $3.34 | $3.22 | $0.1207 | 6,205.0 | -2.13% |
| Jun 11, 2025 | $3.68 | $3.25 | $0.4292 | 24,777.0 | -4.91% |
| Jun 10, 2025 | $3.60 | $3.40 | $0.195 | 12,878.0 | -2.26% |
| Jun 09, 2025 | $3.60 | $3.31 | $0.2862 | 14,292.0 | -1.67% |
| Jun 06, 2025 | $3.68 | $3.44 | $0.2385 | 20,265.0 | +4.35% |
| Jun 05, 2025 | $3.55 | $3.19 | $0.3628 | 25,297.0 | -2.27% |
| Jun 04, 2025 | $3.84 | $3.41 | $0.4299 | 58,098.0 | -0.28% |
| Jun 03, 2025 | $3.58 | $2.90 | $0.68 | 58,801.0 | +22.07% |
| Jun 02, 2025 | $2.97 | $2.83 | $0.145 | 14,347.0 | +2.47% |
| May 30, 2025 | $2.87 | $2.66 | $0.2145 | 12,071.0 | +3.28% |
| May 29, 2025 | $3.00 | $2.55 | $0.45 | 22,029.0 | +3.01% |
| May 28, 2025 | $2.82 | $2.57 | $0.2499 | 14,571.0 | +1.53% |
| May 27, 2025 | $2.93 | $2.62 | $0.312 | 33,295.0 | -8.71% |
| May 23, 2025 | $2.98 | $2.76 | $0.22 | 14,602.0 | -1.03% |
| May 22, 2025 | $2.95 | $2.77 | $0.185 | 19,940.0 | -1.69% |
| May 21, 2025 | $2.97 | $2.59 | $0.38 | 59,405.0 | -0.67% |
| May 20, 2025 | $2.97 | $2.65 | $0.3182 | 25,386.0 | +7.22% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $3.84 | $2.83 | $1.01 | 281,757.0 | +6.56% |
| 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% |
0.02%
0.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):