Get the Stockscreener App
7.87
2.11%
-0.17
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 December 10, 2025, is $7.87.
- 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 1,110% to $7.87 now.
- The 52-week high stock price for AENT is $11.57, representing a 47.04% increase from the current share price, occurred on January 07, 2025.
- The 52-week low stock price for AENT is $2.2101, indicating a -71.92% decrease from the current share price, occurred on April 07, 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 |
|---|---|---|---|---|---|
| Dec 10, 2025 | $8.40 | $7.63 | $0.775 | 91,167.0 | -2.11% |
| Dec 09, 2025 | $8.45 | $7.35 | $1.10 | 179,928.0 | +8.65% |
| Dec 08, 2025 | $7.50 | $6.77 | $0.73 | 110,434.0 | +9.79% |
| Dec 05, 2025 | $6.98 | $6.65 | $0.3299 | 24,756.0 | -1.32% |
| Dec 04, 2025 | $6.95 | $6.37 | $0.58 | 20,145.0 | -0.87% |
| Dec 03, 2025 | $6.89 | $6.45 | $0.44 | 23,633.0 | +4.55% |
| Dec 02, 2025 | $6.63 | $6.40 | $0.23 | 22,037.0 | +2.49% |
| Dec 01, 2025 | $6.68 | $6.31 | $0.37 | 24,972.0 | -4.03% |
| Nov 28, 2025 | $6.81 | $6.30 | $0.51 | 60,187.0 | +1.52% |
| Nov 26, 2025 | $6.91 | $6.50 | $0.41 | 37,000.0 | +0.30% |
| Nov 25, 2025 | $6.97 | $6.50 | $0.468 | 90,590.0 | -5.32% |
| Nov 24, 2025 | $7.00 | $6.71 | $0.29 | 56,120.0 | +4.98% |
| Nov 21, 2025 | $6.99 | $6.44 | $0.5531 | 51,722.0 | +1.38% |
| Nov 20, 2025 | $6.95 | $6.21 | $0.735 | 66,019.0 | -2.83% |
| Nov 19, 2025 | $6.91 | $6.62 | $0.285 | 38,818.0 | -2.04% |
| Nov 18, 2025 | $7.16 | $6.36 | $0.795 | 78,887.0 | -2.56% |
| Nov 17, 2025 | $7.20 | $6.33 | $0.865 | 208,799.0 | +10.34% |
| Nov 14, 2025 | $6.52 | $5.97 | $0.55 | 37,615.0 | -4.20% |
| Nov 13, 2025 | $6.99 | $6.19 | $0.80 | 76,561.0 | +0.30% |
| Nov 12, 2025 | $6.81 | $6.52 | $0.2945 | 52,119.0 | -1.63% |
| Nov 11, 2025 | $6.90 | $6.55 | $0.35 | 23,803.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $8.45 | $6.31 | $2.14 | 588,239.0 | +17.46% |
| 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 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% |
0.55%
0.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):