Get the Stockscreener App
5.66
0.90%
-0.09
Alliance Entertainment Holding Corp Stock (AENT) Price History
The historical daily chart and data for Alliance Entertainment Holding Corp stock (AENT), show that the latest closing stock price as of August 06, 2026, is $5.66.
- Alliance Entertainment Holding Corp all-time high stock price is $11.57, occurred on January 07, 2025.
- The lowest Alliance Entertainment Holding Corp stock price recorded was $0.6505 on December 18, 2023. Since then, Alliance Entertainment Holding Corp's stock price has risen over 770.10% to $5.66 now.
- The 52-week high stock price for AENT is $8.80, representing a 55.48% increase from the current share price, occurred on December 29, 2025.
- The 52-week low stock price for AENT is $4.34, indicating a -23.32% decrease from the current share price, occurred on August 01, 2025.
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 |
|---|---|---|---|---|---|
| Aug 06, 2026 | $5.73 | $5.22 | $0.5099 | 3,277.0 | -1.08% |
| Aug 05, 2026 | $5.61 | $5.30 | $0.31 | 25,853.0 | +1.92% |
| Aug 04, 2026 | $5.72 | $5.12 | $0.607 | 23,108.0 | +0.09% |
| Aug 03, 2026 | $5.88 | $5.32 | $0.555 | 19,299.0 | +0.92% |
| Jul 31, 2026 | $5.89 | $5.40 | $0.49 | 46,982.0 | -2.17% |
| Jul 30, 2026 | $5.85 | $5.22 | $0.6273 | 26,724.0 | -5.47% |
| Jul 29, 2026 | $5.90 | $5.85 | $0.05 | 1,984.0 | -2.34% |
| Jul 28, 2026 | $6.15 | $5.82 | $0.337 | 17,839.0 | +0.17% |
| Jul 27, 2026 | $6.03 | $5.74 | $0.29 | 10,337.0 | +1.18% |
| Jul 24, 2026 | $5.97 | $5.81 | $0.16 | 2,101.0 | +0.17% |
| Jul 23, 2026 | $6.00 | $5.87 | $0.13 | 1,622.0 | -1.83% |
| Jul 22, 2026 | $6.02 | $5.72 | $0.2975 | 4,152.0 | +2.56% |
| Jul 21, 2026 | $5.94 | $5.66 | $0.28 | 7,789.0 | -1.01% |
| Jul 20, 2026 | $6.01 | $5.63 | $0.3871 | 10,410.0 | +2.42% |
| Jul 17, 2026 | $5.90 | $5.59 | $0.31 | 35,556.0 | +0.52% |
| Jul 16, 2026 | $5.95 | $5.69 | $0.26 | 24,156.0 | -3.36% |
| Jul 15, 2026 | $6.01 | $5.91 | $0.105 | 7,507.0 | +0.51% |
| Jul 14, 2026 | $6.00 | $5.88 | $0.13 | 6,520.0 | -1.00% |
| Jul 13, 2026 | $6.01 | $5.64 | $0.37 | 11,040.0 | -0.50% |
| Jul 10, 2026 | $6.10 | $5.65 | $0.45 | 10,701.0 | -2.44% |
| Jul 09, 2026 | $6.16 | $5.93 | $0.23 | 6,197.0 | +3.88% |
| Jul 08, 2026 | $6.12 | $5.79 | $0.3299 | 13,832.0 | +1.19% |
| Jul 07, 2026 | $6.14 | $5.70 | $0.44 | 23,567.0 | -2.01% |
Alliance Entertainment Holding Corp Stock (AENT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Alliance Entertainment Holding Corp 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 Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Alliance Entertainment Holding Corp Stock (AENT) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $5.88 | $5.12 | $0.757 | 71,537.0 | +1.85% |
| Jul, 2026 | $6.27 | $5.22 | $1.05 | 346,058.0 | -7.36% |
| Jun, 2026 | $6.38 | $5.01 | $1.37 | 454,925.0 | -3.63% |
| May, 2026 | $7.95 | $5.33 | $2.62 | 585,246.0 | -22.70% |
| Apr, 2026 | $7.90 | $6.41 | $1.49 | 341,370.0 | +19.69% |
| Mar, 2026 | $7.67 | $5.11 | $2.56 | 916,440.0 | +21.07% |
| Feb, 2026 | $7.85 | $4.36 | $3.49 | 2,622,865.0 | -21.71% |
| Jan, 2026 | $8.27 | $6.76 | $1.51 | 1,104,635.0 | -14.48% |
Alliance Entertainment Holding Corp Stock (AENT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $8.80 | $6.31 | $2.49 | 1,125,281.0 | +19.85% |
| Nov, 2025 | $7.20 | $5.96 | $1.24 | 1,309,233.0 | +4.36% |
| Oct, 2025 | $7.25 | $5.10 | $2.15 | 1,294,872.0 | -5.73% |
| Sep, 2025 | $7.54 | $5.03 | $2.51 | 1,878,683.0 | +28.13% |
| Aug, 2025 | $5.97 | $4.34 | $1.63 | 761,968.0 | +8.25% |
| 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 Corp 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% |
2.90%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):