Get the Stockscreener App
2.60
0.39%
+0.01
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 16, 2024, is $2.60.
- Alliance Entertainment Holding Corporation all-time high stock price is $2.8499, occurred on May 09, 2024.
- 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 299.69% to $2.60 now.
- The 52-week high stock price for AENT is $2.8499, representing a 9.61% increase from the current share price, occurred on May 09, 2024.
- The 52-week low stock price for AENT is $0.6505, indicating a -74.98% decrease from the current share price, occurred on December 18, 2023.
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 |
|---|---|---|---|---|---|
| May 16, 2024 | $2.63 | $2.44 | $0.19 | 10,049.0 | -0.39% |
| May 15, 2024 | $2.60 | $2.30 | $0.30 | 18,982.0 | +0.00% |
| May 14, 2024 | $2.65 | $2.28 | $0.3699 | 35,896.0 | +6.15% |
| May 13, 2024 | $2.61 | $2.19 | $0.4223 | 6,122.0 | +6.09% |
| May 10, 2024 | $2.75 | $2.12 | $0.63 | 34,751.0 | -16.36% |
| May 09, 2024 | $2.85 | $2.31 | $0.5399 | 134,899.0 | +10.00% |
| May 08, 2024 | $2.72 | $2.17 | $0.5478 | 49,620.0 | +16.28% |
| May 07, 2024 | $2.25 | $1.92 | $0.33 | 27,021.0 | +7.51% |
| May 06, 2024 | $2.10 | $1.92 | $0.185 | 15,858.0 | -0.00% |
| May 03, 2024 | $2.05 | $2.00 | $0.0499 | 1,259.0 | -1.48% |
| May 02, 2024 | $2.05 | $1.86 | $0.19 | 4,528.0 | -0.98% |
| May 01, 2024 | $2.07 | $1.97 | $0.10 | 20,901.0 | +2.50% |
| Apr 30, 2024 | $2.09 | $1.95 | $0.14 | 5,999.0 | -3.85% |
| Apr 29, 2024 | $2.17 | $2.01 | $0.1583 | 8,016.0 | +1.46% |
| Apr 26, 2024 | $2.08 | $2.00 | $0.08 | 3,137.0 | +2.50% |
| Apr 25, 2024 | $2.18 | $1.81 | $0.37 | 21,566.0 | -6.10% |
| Apr 24, 2024 | $2.13 | $2.00 | $0.1299 | 4,690.0 | +0.00% |
| Apr 23, 2024 | $2.13 | $2.06 | $0.0732 | 8,260.0 | +0.00% |
| Apr 22, 2024 | $2.14 | $2.04 | $0.10 | 2,032.0 | -0.47% |
| Apr 19, 2024 | $2.16 | $2.00 | $0.1599 | 4,252.0 | +0.00% |
| Apr 18, 2024 | $2.16 | $2.06 | $0.10 | 1,481.0 | +0.94% |
| Apr 17, 2024 | $2.15 | $1.96 | $0.19 | 9,330.0 | -0.47% |
| Apr 16, 2024 | $2.24 | $2.00 | $0.24 | 13,923.0 | +1.91% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $2.85 | $1.86 | $0.9899 | 359,886.0 | +29.00% |
| 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% |
2.52%
0.56%
Cap:
|
Volume (24h):