Free Trial

Alliance Entertainment (AENT) Stock Chart & Stock Price History

→ Shocking: One AI startup's revenue could surge 4,735% (From Manward Press) (Ad)
Free AENT Stock Alerts
$2.30
-0.45 (-16.36%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Alliance Entertainment Stock Price Performance

5 Day
Performance
+6.98%
1 Month
Performance
+5.99%
3 Month
Performance
+17.95%
6 Month
Performance
+109.09%
Year-To-Date
Performance
+147.79%
Receive AENT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Alliance Entertainment and its competitors with MarketBeat's FREE daily newsletter

Ad Manward Press
Shocking: One AI startup's revenue could surge 4,735%
Shocking: One AI Startup's Revenue Could Surge 4,735% While Nvidia gets all the attention, one small AI startup is quietly positioning itself to be the biggest winner.
Click here to discover the AI chip company

AENT Stock Chart for Sunday, May, 12, 2024

AENT Chart by TradingView

Alliance Entertainment Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$2.75$2.30
-16.36%		$2.75$2.1234,751 shs$117.14 million
05/09/2024$2.50$2.75
+10.00%		$2.85$2.31136,399 shs$140.06 million
05/08/2024$2.15$2.50
+16.28%		$2.72$2.1749,613 shs$127.33 million
05/07/2024$2.00$2.15
+7.51%		$2.25$1.9227,021 shs$109.50 million
05/06/2024$2.00$2.00
0.00%		$2.10$1.9215,858 shs$101.86 million
05/03/2024$2.03$2.00
-1.48%		$2.05$2.001,263 shs$101.86 million
05/02/2024$2.05$2.03
-0.98%		$2.05$1.864,528 shs$103.39 million
05/01/2024$2.00$2.05
+2.50%		$2.07$1.9720,901 shs$104.41 million
04/30/2024$2.08$2.00
-3.85%		$2.09$1.955,999 shs$101.86 million
04/29/2024$2.05$2.08
+1.46%		$2.15$2.018,016 shs$105.93 million
04/26/2024$2.00$2.05
+2.50%		$2.05$2.003,137 shs$104.41 million
04/25/2024$2.13$2.00
-6.10%		$2.18$1.8121,566 shs$101.86 million
04/24/2024$2.13$2.13$2.13$2.004,690 shs$108.48 million
04/23/2024$2.13$2.13$2.13$2.068,260 shs$108.48 million
04/22/2024$2.14$2.13
-0.47%		$2.14$2.042,032 shs$108.48 million
04/19/2024$2.14$2.14$2.16$2.004,252 shs$108.99 million
04/18/2024$2.07$2.14
+3.38%		$2.16$2.061,481 shs$108.99 million
04/17/2024$2.13$2.07
-2.82%		$2.15$1.969,330 shs$105.43 million
04/16/2024$2.09$2.13
+1.91%		$2.24$2.0013,923 shs$108.48 million
04/15/2024$2.17$2.09
-3.69%		$2.16$1.9516,358 shs$106.44 million
04/12/2024$2.15$2.17
+0.93%		$2.19$1.975,611 shs$110.52 million
04/11/2024$2.09$2.15
+2.87%		$2.19$2.057,414 shs$109.50 million
04/10/2024$1.96$2.09
+6.63%		$2.19$1.7016,080 shs$106.45 million
04/09/2024$2.03$1.96
-3.45%		$2.12$1.965,000 shs$99.82 million
04/08/2024$2.01$2.03
+1.00%		$2.09$1.993,008 shs$103.39 million
04/05/2024$2.00$2.02
+1.00%		$2.07$1.9818,305 shs$102.88 million
04/04/2024$2.05$2.00
-2.44%		$2.15$1.9614,451 shs$101.86 million
04/03/2024$2.02$2.05
+1.49%		$2.05$1.909,168 shs$104.41 million
04/02/2024$2.14$2.02
-5.61%		$2.08$1.8416,806 shs$102.88 million
04/01/2024$2.14$2.14$2.16$1.965,659 shs$108.99 million
03/29/2024$2.14$2.14$2.24$2.0219,005 shs$108.99 million
03/28/2024$2.14$2.14$2.24$2.0219,005 shs$108.99 million
03/27/2024$2.06$2.14
+3.88%		$2.25$1.9629,613 shs$108.99 million
03/26/2024$1.83$2.06
+12.57%		$2.22$1.8026,078 shs$104.92 million
03/25/2024$1.83$1.83$1.89$1.6418,063 shs$93.20 million
03/22/2024$1.67$1.83
+9.58%		$1.85$1.6617,514 shs$93.20 million
03/21/2024$1.74$1.67
-4.02%		$1.86$1.6554,031 shs$85.05 million
03/20/2024$1.75$1.74
-0.57%		$1.81$1.745,568 shs$88.62 million
03/19/2024$1.54$1.75
+13.64%		$1.80$1.4613,467 shs$89.13 million
03/18/2024$1.56$1.54
-1.28%		$1.60$1.4810,084 shs$78.43 million
Tech GIANT’s Plans to Revolutionize Crypto… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
03/15/2024$1.59$1.56
-1.89%		$1.60$1.453,566 shs$79.45 million
03/14/2024$1.47$1.59
+8.16%		$1.63$1.4414,331 shs$80.98 million
03/13/2024$1.50$1.47
-2.00%		$1.77$1.465,302 shs$74.87 million
03/12/2024$1.66$1.50
-9.64%		$1.87$1.4247,351 shs$76.40 million
03/11/2024$1.67$1.66
-0.60%		$1.72$1.596,267 shs$84.55 million
03/08/2024$1.46$1.67
+14.38%		$1.80$1.42105,260 shs$85.05 million
03/07/2024$1.28$1.46
+14.06%		$1.94$1.1834,739 shs$74.36 million
03/06/2024$1.29$1.28
-0.78%		$1.30$1.1726,914 shs$65.19 million
03/05/2024$1.47$1.29
-12.24%		$1.51$1.2638,655 shs$65.70 million
03/04/2024$1.69$1.47
-13.02%		$1.67$1.2336,955 shs$74.87 million
03/01/2024$1.69$1.69$1.75$1.5523,283 shs$86.07 million
02/29/2024$1.70$1.69
-0.59%		$1.79$1.683,688 shs$86.07 million
02/28/2024$1.80$1.70
-5.56%		$1.80$1.5533,849 shs$86.58 million
02/27/2024$1.82$1.80
-0.86%		$1.80$1.6446,639 shs$91.67 million
02/26/2024$1.84$1.82
-1.33%		$1.89$1.7721,434 shs$92.47 million
02/23/2024$1.89$1.84
-2.65%		$1.88$1.754,668 shs$93.71 million
02/22/2024$1.88$1.89
+0.53%		$1.89$1.755,356 shs$96.26 million
02/21/2024$1.89$1.88
-0.53%		$1.89$1.785,997 shs$95.75 million
02/20/2024$1.90$1.89
-0.53%		$1.94$1.8527,132 shs$96.26 million
02/19/2024$1.90$1.90$1.90$1.7810,200 shs$96.77 million
02/16/2024$1.94$1.90
-2.06%		$1.90$1.7810,237 shs$210.84 million
02/15/2024$1.98$1.94
-2.02%		$1.95$1.7420,799 shs$215.28 million
02/14/2024$1.92$1.98
+3.13%		$1.99$1.7779,816 shs$219.72 million
02/13/2024$1.95$1.92
-1.54%		$1.94$1.6893,829 shs$213.06 million
02/12/2024$1.75$1.95
+11.43%		$1.98$1.6936,230 shs$216.39 million

Related Companies:
This page (NASDAQ:AENT) was last updated on 5/12/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Gold Set to EXPLODE!
Gold Safe Exchange
Collapse of the Petrodollar
Colonial Metals
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
He Is Giving Away Bitcoin
Crypto Swap Profits
Global crypto currency reset (41 major banks signed up)
Stansberry Research