Get the Stockscreener App
5.93
7.04%
0.39
After Hours:
5.79
-0.14
-2.36%
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 June 04, 2026, is $5.93.
- 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 811.61% to $5.93 now.
- The 52-week high stock price for AENT is $8.80, representing a 48.40% increase from the current share price, occurred on December 29, 2025.
- The 52-week low stock price for AENT is $3.01, indicating a -49.24% decrease from the current share price, occurred on June 18, 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 |
|---|---|---|---|---|---|
| Jun 04, 2026 | $6.00 | $5.33 | $0.6699 | 26,921.0 | +7.04% |
| Jun 03, 2026 | $5.80 | $5.32 | $0.4799 | 18,737.0 | -4.15% |
| Jun 02, 2026 | $5.93 | $5.25 | $0.68 | 44,114.0 | -2.03% |
| Jun 01, 2026 | $6.12 | $5.86 | $0.2617 | 28,758.0 | -2.64% |
| May 29, 2026 | $6.49 | $6.03 | $0.46 | 16,603.0 | -6.48% |
| May 28, 2026 | $6.68 | $6.22 | $0.465 | 14,853.0 | +1.41% |
| May 27, 2026 | $6.52 | $6.21 | $0.3133 | 16,118.0 | +1.43% |
| May 26, 2026 | $6.76 | $6.22 | $0.5399 | 17,518.0 | +2.27% |
| May 22, 2026 | $6.50 | $5.98 | $0.52 | 15,249.0 | +3.01% |
| May 21, 2026 | $6.37 | $5.33 | $1.04 | 41,963.0 | -2.61% |
| May 20, 2026 | $6.80 | $6.00 | $0.7999 | 48,961.0 | -4.06% |
| May 19, 2026 | $6.96 | $6.37 | $0.59 | 30,015.0 | -1.39% |
| May 18, 2026 | $7.37 | $6.40 | $0.9699 | 29,185.0 | -3.13% |
| May 15, 2026 | $7.60 | $6.36 | $1.24 | 37,580.0 | -11.84% |
| May 14, 2026 | $7.75 | $6.63 | $1.12 | 131,344.0 | +10.63% |
| May 13, 2026 | $6.89 | $6.45 | $0.44 | 21,211.0 | -1.29% |
| May 12, 2026 | $7.29 | $6.71 | $0.58 | 19,689.0 | +1.61% |
| May 11, 2026 | $7.42 | $6.85 | $0.57 | 11,674.0 | -3.39% |
| May 08, 2026 | $7.46 | $7.09 | $0.365 | 16,305.0 | -3.01% |
| May 07, 2026 | $7.68 | $7.31 | $0.37 | 10,604.0 | -1.22% |
| May 06, 2026 | $7.58 | $7.20 | $0.385 | 15,215.0 | +0.95% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $6.12 | $5.25 | $0.8718 | 145,451.0 | -2.15% |
| 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% |
3.22%
0.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):