Free Trial

Alliance Entertainment (AENT) Stock Chart & Stock Price History

Alliance Entertainment logo
$5.32 +0.06 (+1.14%)
Closing price 04:00 PM Eastern
Extended Trading
$5.31 -0.01 (-0.19%)
As of 06:18 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Alliance Entertainment Stock Price Performance

The Alliance Entertainment (AENT) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 291.41%, with a year-to-date return of -41.28%. In the past month, the stock has increased 3.91%, reflecting recent market activity.

As of the latest close, Alliance Entertainment traded at $5.26 with a market cap of $268.03 million and volume of 9,713 shares.

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.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+2.31%
1 Month
Performance
+3.91%
3 Month
Performance
+94.16%
Year-To-Date
Performance
-41.28%
1 Year
Performance
+291.41%

AENT Stock Chart for Friday, August, 29, 2025

Alliance Entertainment Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/29/2025$5.26$5.32
+1.14%
$5.49$5.0138,007 shs$271.11 million
08/28/2025$5.27$5.26
-0.19%
$5.38$5.019,713 shs$268.03 million
08/27/2025$5.46$5.27
-3.48%
$5.72$5.0043,336 shs$268.56 million
08/26/2025$5.61$5.46
-2.67%
$5.77$5.3724,190 shs$278.24 million
08/25/2025$5.20$5.61
+7.88%
$5.70$5.3134,317 shs$285.87 million
08/22/2025$5.00$5.20
+4.00%
$5.39$5.0047,746 shs$264.98 million
08/21/2025$5.38$5.00
-7.06%
$5.56$5.0027,665 shs$254.80 million
08/20/2025$5.44$5.38
-1.10%
$5.57$5.1931,716 shs$274.17 million
08/19/2025$5.84$5.44
-6.85%
$5.92$5.3338,586 shs$277.21 million
08/18/2025$4.99$5.84
+17.03%
$5.97$4.9897,020 shs$297.61 million
08/15/2025$4.96$4.99
+0.60%
$5.10$4.8617,992 shs$254.29 million
08/14/2025$4.75$4.96
+4.42%
$4.98$4.5837,515 shs$252.76 million
08/13/2025$4.92$4.75
-3.46%
$4.99$4.6815,550 shs$242.05 million
08/12/2025$5.33$4.92
-7.69%
$5.36$4.9222,931 shs$250.72 million
08/11/2025$5.00$5.33
+6.60%
$5.44$4.9238,476 shs$271.62 million
08/08/2025$5.20$5.00
-3.85%
$5.02$4.8133,544 shs$254.80 million
08/07/2025$5.19$5.20
+0.19%
$5.20$5.0621,714 shs$264.99 million
08/06/2025$4.99$5.19
+4.01%
$5.39$4.8742,542 shs$264.47 million
08/05/2025$5.00$4.99
-0.20%
$5.00$4.7914,520 shs$254.29 million
08/04/2025$4.93$5.00
+1.42%
$5.15$4.6650,216 shs$254.80 million
08/01/2025$4.91$4.93
+0.41%
$4.99$4.3490,379 shs$251.23 million
07/31/2025$4.97$4.91
-1.21%
$5.00$4.7361,135 shs$250.20 million
07/30/2025$5.12$4.97
-2.93%
$5.52$4.7768,241 shs$253.27 million
07/29/2025$5.38$5.12
-4.83%
$5.70$5.0523,423 shs$260.92 million
07/28/2025$5.63$5.38
-4.44%
$5.67$5.0635,016 shs$274.15 million

This page (NASDAQ:AENT) was last updated on 8/29/2025 by MarketBeat.com Staff
From Our Partners