loading

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 May 06, 2025, is $2.70.
  • 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 315.07% to $2.70 now.
  • The 52-week high stock price for AENT is $11.57, representing a 328.59% increase from the current share price, occurred on January 07, 2025.
  • The 52-week low stock price for AENT is $1.1001, indicating a -59.26% decrease from the current share price, occurred on September 05, 2024.
The table below shows more information about AENT historical price data:
Date High Low High - Low Volume % Change
May 06, 2025 $2.65 $2.50 $0.148 2,953.0 -3.04%
May 05, 2025 $2.74 $2.31 $0.429 39,172.0 +5.20%
May 02, 2025 $2.90 $2.50 $0.40 43,460.0 -9.75%
May 01, 2025 $2.94 $2.69 $0.25 31,981.0 -3.48%
Apr 30, 2025 $2.88 $2.69 $0.1925 25,807.0 -2.38%
Apr 29, 2025 $3.06 $2.66 $0.405 40,649.0 +6.91%
Apr 28, 2025 $3.07 $2.75 $0.32 26,175.0 -10.28%
Apr 25, 2025 $3.11 $2.97 $0.136 11,915.0 +0.49%
Apr 24, 2025 $3.26 $2.90 $0.36 44,678.0 -1.29%
Apr 23, 2025 $3.15 $2.98 $0.172 15,168.0 +6.55%
Apr 22, 2025 $3.10 $2.76 $0.34 30,212.0 -1.69%
Apr 21, 2025 $3.10 $2.66 $0.4404 57,975.0 +4.98%
Apr 17, 2025 $3.08 $2.73 $0.35 64,949.0 -0.35%
Apr 16, 2025 $3.20 $2.77 $0.43 74,883.0 -4.41%
Apr 15, 2025 $3.05 $2.70 $0.3477 33,076.0 +1.37%
Apr 14, 2025 $3.10 $2.90 $0.20 33,042.0 -1.36%
Apr 11, 2025 $3.12 $2.70 $0.42 45,731.0 -0.34%
Apr 10, 2025 $3.05 $2.63 $0.42 54,177.0 +3.86%
Apr 09, 2025 $3.20 $2.45 $0.75 109,397.0 +12.65%
Apr 08, 2025 $3.31 $2.38 $0.9286 54,811.0 -15.10%

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
May, 2025 $2.94 $2.31 $0.6275 117,566.0 -11.15%
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%
$27.65
price down icon 0.24%
entertainment NWS
$32.12
price up icon 0.26%
$83.42
price down icon 0.76%
entertainment FOX
$45.59
price down icon 0.43%
entertainment WBD
$8.375
price up icon 0.06%
$91.36
price down icon 0.64%
Cap:     |  Volume (24h):