Get the Stockscreener App
7.20
8.39%
-0.605
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 January 09, 2026, is $7.20.
- 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 1,007% to $7.20 now.
- The 52-week high stock price for AENT is $9.1723, representing a 27.39% increase from the current share price, occurred on January 10, 2025.
- The 52-week low stock price for AENT is $2.2101, indicating a -69.30% 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 |
|---|---|---|---|---|---|
| Jan 09, 2026 | $7.94 | $7.12 | $0.825 | 69,115.0 | -8.26% |
| Jan 08, 2026 | $8.10 | $7.73 | $0.37 | 46,200.0 | -0.76% |
| Jan 07, 2026 | $7.95 | $7.53 | $0.415 | 49,905.0 | +0.06% |
| Jan 06, 2026 | $8.03 | $7.29 | $0.74 | 65,123.0 | +0.00% |
| Jan 05, 2026 | $8.04 | $7.39 | $0.65 | 95,186.0 | -1.87% |
| Jan 02, 2026 | $8.27 | $7.89 | $0.3832 | 43,003.0 | -0.87% |
| Dec 31, 2025 | $8.34 | $7.98 | $0.3616 | 31,114.0 | +0.62% |
| Dec 30, 2025 | $8.60 | $8.00 | $0.60 | 32,423.0 | -4.74% |
| Dec 29, 2025 | $8.80 | $7.70 | $1.10 | 155,503.0 | +9.06% |
| Dec 26, 2025 | $8.00 | $7.70 | $0.30 | 15,512.0 | -2.58% |
| Dec 24, 2025 | $8.08 | $7.70 | $0.3799 | 14,304.0 | +1.08% |
| Dec 23, 2025 | $8.09 | $7.72 | $0.3762 | 60,296.0 | +0.00% |
| Dec 22, 2025 | $8.12 | $7.61 | $0.51 | 29,898.0 | +0.38% |
| Dec 19, 2025 | $7.99 | $7.67 | $0.3199 | 24,753.0 | +1.96% |
| Dec 18, 2025 | $8.00 | $7.18 | $0.82 | 101,419.0 | +7.57% |
| Dec 17, 2025 | $7.43 | $7.07 | $0.365 | 23,069.0 | -2.99% |
| Dec 16, 2025 | $7.36 | $7.08 | $0.28 | 22,448.0 | +0.41% |
| Dec 15, 2025 | $7.39 | $6.74 | $0.65 | 81,944.0 | +1.53% |
| Dec 12, 2025 | $7.70 | $7.11 | $0.59 | 39,107.0 | -5.13% |
| Dec 11, 2025 | $7.71 | $7.30 | $0.41 | 27,533.0 | -3.43% |
| Dec 10, 2025 | $8.40 | $7.63 | $0.775 | 91,167.0 | -2.11% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $8.27 | $7.12 | $1.16 | 368,532.0 | -11.39% |
Alliance Entertainment Holding Corporation 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 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% |
2.20%
0.59%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):