Go Pro
→ Man who Predicted Trump 2016 Win: “Prepare for Mid-Term Meltdown” (From Paradigm Press) (Ad)tc pixel Free AENT Stock Alerts

Alliance Entertainment (AENT) Stock Chart & Stock Price History

Alliance Entertainment logo
$5.90 +0.09 (+1.46%)
As of 12:06 PM Eastern
This is a fair market value price provided by Massive. Learn more.
Compare

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 18.85%, with a year-to-date return of -27.04%. In the past month, the stock has decreased 0.42%, reflecting recent market activity.

As of the latest close, Alliance Entertainment traded at $5.81 with a market cap of $296.14 million and volume of 1,904 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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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
+4.15%
1 Month
Performance
-0.42%
3 Month
Performance
-22.43%
Year-To-Date
Performance
-27.04%
1 Year
Performance
+18.85%

AENT Stock Chart for Friday, August, 14, 2026

AENT Chart by TradingView

Alliance Entertainment Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/13/2026$5.68$5.81
+2.29%		$5.92$5.651,904 shs$296.14 million
08/12/2026$5.57$5.68
+1.97%		$5.92$5.464,401 shs$289.51 million
08/11/2026$5.74$5.57
-3.00%		$5.76$5.526,388 shs$283.93 million
08/10/2026$5.66$5.74
+1.45%		$6.19$5.4414,650 shs$292.67 million
08/07/2026$5.69$5.66
-0.53%		$5.67$5.482,779 shs$288.49 million
08/06/2026$5.57$5.69
+2.15%		$5.73$5.226,512 shs$290.02 million
08/05/2026$5.47$5.57
+1.83%		$5.61$5.3025,853 shs$283.93 million
08/04/2026$5.46$5.47
+0.18%		$5.73$5.1223,108 shs$278.81 million
08/03/2026$5.41$5.46
+0.92%		$5.88$5.3219,300 shs$278.30 million
07/31/2026$5.53$5.41
-2.17%		$5.89$5.4046,982 shs$275.75 million
07/30/2026$5.83$5.53
-5.06%		$5.85$5.2226,725 shs$281.89 million
07/29/2026$5.99$5.83
-2.75%		$5.90$5.851,984 shs$296.90 million
07/28/2026$5.98$5.99
+0.17%		$6.15$5.8217,839 shs$305.31 million
07/27/2026$5.91$5.98
+1.18%		$6.03$5.7410,343 shs$304.83 million
07/24/2026$5.90$5.91
+0.17%		$5.97$5.812,102 shs$301.26 million
07/23/2026$6.01$5.90
-1.83%		$6.00$5.871,622 shs$300.72 million
07/22/2026$5.86$6.01
+2.56%		$6.02$5.724,153 shs$306.33 million
07/21/2026$5.92$5.86
-1.01%		$5.94$5.667,790 shs$298.71 million
07/20/2026$5.78$5.92
+2.42%		$6.02$5.6310,411 shs$301.74 million
07/17/2026$5.75$5.78
+0.52%		$5.90$5.5935,557 shs$294.61 million
07/16/2026$5.95$5.75
-3.36%		$5.95$5.6924,157 shs$293.08 million
07/15/2026$5.92$5.95
+0.51%		$6.01$5.917,508 shs$303.30 million
07/14/2026$5.98$5.92
-1.00%		$6.01$5.886,545 shs$301.74 million
07/13/2026$6.01$5.98
-0.50%		$6.01$5.6411,040 shs$304.80 million
Related Companies

This page (NASDAQ:AENT) was last updated on 8/14/2026 by MarketBeat.com Staff.
From Our Partners
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel
Man who Predicted Trump 2016 Win: “Prepare for Mid-Term Meltdown”
In 2016, major election models gave Hillary Clinton a 99% chance of winning - but former CIA and Pentagon advi...
Paradigm Press | Sponsoredtc pixel
Trump’s New Currency Reset
Trump is launching a new $250 bill - but that may be a distraction. Behind the scenes, Executive Order 14241 i...
Porter & Company | Sponsoredtc pixel
Your $29.97 book is free today
Why Some Traders Skip Stocks Entirely You don't need a big account to trade options. In fact, options ca...
Profits Run | Sponsoredtc pixel
They didn't warn anyone in 1971. This time someone is warning you.
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
After KDA, PRE, and OCEAN—this is the one
17,556% on KDA. Here's what I'm buying now. It's a coin under $1.00 that most investors have never heard of...
Crypto 101 Media | Sponsoredtc pixel
The Starlink of Energy
A portable energy unit - already used by the U.S. Navy for decades - is now drawing serious attention from Big...
Monument Traders Alliance | Sponsoredtc pixel
The REAL Reason Trump is Invading Iran
For a moment… Forget about Trump’s ties to Israel. Forget about reports of Iran’s nuclear program. Be...
Banyan Hill Publishing | Sponsoredtc pixel