Stockscreener 앱 받기
5.52
0.90%
-0.05
Alliance Entertainment Holding Corp 주식 (AENT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-06 | $5.73 | $5.22 | $0.5099 | 3,277.0 | -1.08% |
| 2026-08-05 | $5.61 | $5.30 | $0.31 | 25,853.0 | +1.92% |
| 2026-08-04 | $5.72 | $5.12 | $0.607 | 23,108.0 | +0.09% |
| 2026-08-03 | $5.88 | $5.32 | $0.555 | 19,299.0 | +0.92% |
| 2026-07-31 | $5.89 | $5.40 | $0.49 | 46,982.0 | -2.17% |
| 2026-07-30 | $5.85 | $5.22 | $0.6273 | 26,724.0 | -5.47% |
| 2026-07-29 | $5.90 | $5.85 | $0.05 | 1,984.0 | -2.34% |
| 2026-07-28 | $6.15 | $5.82 | $0.337 | 17,839.0 | +0.17% |
| 2026-07-27 | $6.03 | $5.74 | $0.29 | 10,337.0 | +1.18% |
| 2026-07-24 | $5.97 | $5.81 | $0.16 | 2,101.0 | +0.17% |
| 2026-07-23 | $6.00 | $5.87 | $0.13 | 1,622.0 | -1.83% |
| 2026-07-22 | $6.02 | $5.72 | $0.2975 | 4,152.0 | +2.56% |
| 2026-07-21 | $5.94 | $5.66 | $0.28 | 7,789.0 | -1.01% |
| 2026-07-20 | $6.01 | $5.63 | $0.3871 | 10,410.0 | +2.42% |
| 2026-07-17 | $5.90 | $5.59 | $0.31 | 35,556.0 | +0.52% |
| 2026-07-16 | $5.95 | $5.69 | $0.26 | 24,156.0 | -3.36% |
| 2026-07-15 | $6.01 | $5.91 | $0.105 | 7,507.0 | +0.51% |
| 2026-07-14 | $6.00 | $5.88 | $0.13 | 6,520.0 | -1.00% |
| 2026-07-13 | $6.01 | $5.64 | $0.37 | 11,040.0 | -0.50% |
| 2026-07-10 | $6.10 | $5.65 | $0.45 | 10,701.0 | -2.44% |
| 2026-07-09 | $6.16 | $5.93 | $0.23 | 6,197.0 | +3.88% |
| 2026-07-08 | $6.12 | $5.79 | $0.3299 | 13,832.0 | +1.19% |
| 2026-07-07 | $6.14 | $5.70 | $0.44 | 23,567.0 | -2.01% |
Alliance Entertainment Holding Corp 주식 (AENT) 연도별 가격 이력
이 심층 분석에서는 Alliance Entertainment Holding Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AENT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Alliance Entertainment Holding Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Alliance Entertainment Holding Corp 주식 (AENT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $5.88 | $5.12 | $0.757 | 71,537.0 | +1.85% |
| 2026-07 | $6.27 | $5.22 | $1.05 | 346,058.0 | -7.36% |
| 2026-06 | $6.38 | $5.01 | $1.37 | 454,925.0 | -3.63% |
| 2026-05 | $7.95 | $5.33 | $2.62 | 585,246.0 | -22.70% |
| 2026-04 | $7.90 | $6.41 | $1.49 | 341,370.0 | +19.69% |
| 2026-03 | $7.67 | $5.11 | $2.56 | 916,440.0 | +21.07% |
| 2026-02 | $7.85 | $4.36 | $3.49 | 2,622,865.0 | -21.71% |
| 2026-01 | $8.27 | $6.76 | $1.51 | 1,104,635.0 | -14.48% |
Alliance Entertainment Holding Corp 주식 (AENT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $8.80 | $6.31 | $2.49 | 1,125,281.0 | +19.85% |
| 2025-11 | $7.20 | $5.96 | $1.24 | 1,309,233.0 | +4.36% |
| 2025-10 | $7.25 | $5.10 | $2.15 | 1,294,872.0 | -5.73% |
| 2025-09 | $7.54 | $5.03 | $2.51 | 1,878,683.0 | +28.13% |
| 2025-08 | $5.97 | $4.34 | $1.63 | 761,968.0 | +8.25% |
| 2025-07 | $6.45 | $3.86 | $2.59 | 909,154.0 | +30.24% |
| 2025-06 | $4.33 | $2.83 | $1.50 | 741,648.0 | +33.22% |
| 2025-05 | $3.20 | $2.22 | $0.9807 | 635,243.0 | -1.39% |
| 2025-04 | $3.58 | $2.21 | $1.37 | 1,089,146.0 | -14.33% |
| 2025-03 | $4.93 | $3.04 | $1.89 | 1,163,032.0 | -19.47% |
| 2025-02 | $6.59 | $3.17 | $3.42 | 1,853,979.0 | -36.78% |
| 2025-01 | $11.57 | $4.26 | $7.31 | 2,291,053.0 | -27.37% |
Alliance Entertainment Holding Corp 주식 (AENT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.89 | $4.49 | $6.40 | 2,077,488.0 | +95.87% |
| 2024-11 | $5.25 | $3.65 | $1.60 | 1,392,789.0 | +4.30% |
| 2024-10 | $4.99 | $2.44 | $2.55 | 1,746,139.0 | +79.41% |
| 2024-09 | $3.45 | $1.10 | $2.35 | 5,582,039.0 | +102.99% |
| 2024-08 | $1.92 | $1.22 | $0.697 | 344,988.0 | -27.76% |
| 2024-07 | $3.37 | $1.72 | $1.65 | 545,356.0 | -38.06% |
| 2024-06 | $3.99 | $2.46 | $1.53 | 1,683,914.0 | +9.71% |
| 2024-05 | $2.85 | $1.86 | $0.9899 | 542,766.0 | +36.50% |
| 2024-04 | $2.24 | $1.70 | $0.54 | 200,559.0 | -6.54% |
| 2024-03 | $2.25 | $1.17 | $1.08 | 536,029.0 | +26.63% |
| 2024-02 | $2.29 | $1.27 | $1.02 | 765,123.0 | +25.19% |
| 2024-01 | $1.55 | $0.8084 | $0.7416 | 653,422.0 | +45.44% |
2.90%
자본화:
|
볼륨(24시간):