Free Trial

Alliance Entertainment (AENT) Stock Chart & Stock Price History

→ Bill Clinton Backing Biden Replacement??? (From The Freeport Society) (Ad)
Free AENT Stock Alerts
$2.05
+0.05 (+2.50%)
(As of 05:11 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Alliance Entertainment Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
-4.21%
3 Month
Performance
+46.43%
6 Month
Performance
+78.26%
Year-To-Date
Performance
+120.86%
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 Porter & Company
The biggest energy story ever?
Discover why I’m calling this one of the biggest developments in the global energy market since the shale revolution… why everything you’ve ever been told about Trump’s environmental record is a lie…
For the full story, click here.

AENT Stock Chart for Wednesday, May, 1, 2024

AENT Chart by TradingView

Alliance Entertainment Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The biggest energy story ever? (Ad)

Discover why I’m calling this one of the biggest developments in the global energy market since the shale revolution… why everything you’ve ever been told about Trump’s environmental record is a lie…

For the full story, click here.
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
02/09/2024$1.67$1.75
+4.79%		$2.29$1.53197,372 shs$194.20 million
02/08/2024$1.45$1.67
+15.17%		$1.70$1.40120,942 shs$185.32 million
02/07/2024$1.34$1.45
+8.21%		$1.46$1.3422,813 shs$160.91 million
02/06/2024$1.35$1.34
-0.74%		$1.38$1.2712,015 shs$148.70 million
02/05/2024$1.38$1.35
-2.01%		$1.40$1.286,809 shs$149.81 million
02/02/2024$1.40$1.38
-1.59%		$1.41$1.357,254 shs$152.88 million
02/01/2024$1.35$1.40
+3.70%		$1.46$1.318,127 shs$155.36 million
01/31/2024$1.30$1.35
+3.85%		$1.35$1.275,165 shs$149.81 million
01/30/2024$1.35$1.30
-3.70%		$1.42$1.218,226 shs$144.26 million

Related Companies:
This page (NASDAQ:AENT) was last updated on 5/1/2024 by MarketBeat.com Staff

From Our Partners
Elon’s New Device is About to Shock the World
InvestorPlace
😱 This phenomenon is smashing regular market gains
MillPub
Your bank is lying to you.
MyBankTracker
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society
Forget Nvidia. This is the future of AI
Porter & Company
Biden out June 13; Kamala won’t replace him?
Paradigm Press