Alliance Entertainment Holding Corporation Class A Common Stock (AENT) Historical Stock Data
7.50 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AENT is down -0.32% a day on average. There have been 12 days where Alliance Entertainment Holding Corporation Class A Common Stock closed green and 18 days where AENT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 8.10 | 7.50 | ↓$0.60 (-7.41%) | 7.13 | 8.23 | 102.60K |
| 2024-12-23 | 7.35 | 7.48 | ↑$0.13 (1.77%) | 7.01 | 7.72 | 111.96K |
| 2024-12-20 | 6.08 | 6.68 | ↑$0.60 (9.87%) | 5.55 | 7.00 | 138.82K |
| 2024-12-19 | 6.34 | 6.26 | ↓$0.08 (-1.26%) | 6.01 | 6.48 | 30.59K |
| 2024-12-18 | 6.22 | 6.21 | ↓$0.01 (-0.16%) | 5.96 | 6.50 | 52.62K |
| 2024-12-17 | 5.74 | 6.25 | ↑$0.51 (8.89%) | 5.49 | 6.35 | 83.26K |
| 2024-12-16 | 5.88 | 5.83 | ↓$0.05 (-0.85%) | 5.28 | 6.25 | 102.02K |
| 2024-12-13 | 6.30 | 5.89 | ↓$0.42 (-6.59%) | 5.80 | 6.30 | 62.21K |
| 2024-12-12 | 6.46 | 6.10 | ↓$0.36 (-5.57%) | 6.05 | 6.61 | 58.57K |
| 2024-12-11 | 6.28 | 6.53 | ↑$0.25 (3.98%) | 5.60 | 6.53 | 73.12K |
| 2024-12-10 | 6.24 | 6.19 | ↓$0.05 (-0.80%) | 5.78 | 6.24 | 41.47K |
| 2024-12-09 | 6.30 | 5.93 | ↓$0.37 (-5.87%) | 5.69 | 6.55 | 81.59K |
| 2024-12-06 | 6.48 | 6.20 | ↓$0.28 (-4.32%) | 6.05 | 6.69 | 102.49K |
| 2024-12-05 | 6.29 | 6.32 | ↑$0.03 (0.48%) | 5.80 | 6.40 | 63.18K |
| 2024-12-04 | 5.75 | 6.18 | ↑$0.43 (7.48%) | 5.60 | 6.37 | 136.75K |
| 2024-12-03 | 4.95 | 5.50 | ↑$0.55 (11.11%) | 4.82 | 5.59 | 128.46K |
| 2024-12-02 | 5.03 | 4.87 | ↓$0.16 (-3.18%) | 4.49 | 5.05 | 63.57K |
| 2024-11-29 | 5.23 | 5.09 | ↓$0.14 (-2.68%) | 5.00 | 5.25 | 54.29K |
| 2024-11-27 | 5.09 | 5.00 | ↓$0.09 (-1.77%) | 4.61 | 5.22 | 44.80K |
| 2024-11-26 | 5.00 | 5.04 | ↑$0.04 (0.80%) | 4.83 | 5.10 | 47.69K |
| 2024-11-25 | 5.09 | 4.83 | ↓$0.26 (-5.11%) | 4.62 | 5.25 | 57.24K |
| 2024-11-22 | 4.65 | 5.00 | ↑$0.35 (7.53%) | 4.52 | 5.24 | 94.89K |
| 2024-11-21 | 4.64 | 4.58 | ↓$0.06 (-1.29%) | 4.22 | 4.76 | 52.11K |
| 2024-11-20 | 4.10 | 4.31 | ↑$0.21 (5.12%) | 4.04 | 4.38 | 24.25K |
| 2024-11-19 | 4.05 | 3.95 | ↓$0.10 (-2.47%) | 3.77 | 4.05 | 53.58K |
| 2024-11-18 | 4.30 | 4.08 | ↓$0.22 (-5.12%) | 4.02 | 4.56 | 81.19K |
| 2024-11-15 | 4.31 | 4.33 | ↑$0.02 (0.46%) | 4.01 | 4.54 | 28.06K |
| 2024-11-14 | 4.63 | 4.32 | ↓$0.31 (-6.70%) | 4.30 | 4.81 | 41.40K |
| 2024-11-13 | 4.41 | 4.63 | ↑$0.22 (4.99%) | 4.41 | 4.88 | 80.42K |
| 2024-11-12 | 4.79 | 4.27 | ↓$0.52 (-10.86%) | 4.25 | 4.87 | 59.46K |
Create an account or log in to view more rows.
$AENT Market is going to crash hard tomorrow.
$AENT very normal lol sike
$AENT has just been halted from trading due to volatility.
$AENT the best advice has been no stop losses. Would have cost a fortune!!!
$AENT LFFGG
$AENT has just been halted from trading due to volatility.
$AENT has just been halted from trading due to volatility.
$AENT Don't like that...
$AENT longer we hold
more pressure on the shorts
$AENT I like green candles on my birthday cake