Go Pro

Alliance Entertainment (AENT) Stock Chart & Stock Price History

Alliance Entertainment logo
$4.98 -0.07 (-1.39%)
Closing price 04:00 PM Eastern
Extended Trading
$4.98 0.00 (0.00%)
As of 07:41 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 Massive. 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 decreased 25.34%, with a year-to-date return of -38.37%. In the past month, the stock has decreased 11.39%, reflecting recent market activity.

As of the latest close, Alliance Entertainment traded at $4.98 with a market cap of $253.86 million and volume of 37,439 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.

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
-0.99%
1 Month
Performance
-11.39%
3 Month
Performance
-15.16%
Year-To-Date
Performance
-38.37%
1 Year
Performance
-25.34%

AENT Stock Chart for Wednesday, September, 23, 2026

Alliance Entertainment Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/23/2026$5.05$4.98
-1.39%
$5.10$4.8837,439 shs$253.86 million
09/22/2026$5.07$5.05
-0.39%
$5.30$4.9077,565 shs$257.40 million
09/21/2026$5.03$5.07
+0.80%
$5.25$4.81111,004 shs$258.42 million
09/18/2026$4.85$5.03
+3.71%
$5.12$4.8193,348 shs$256.38 million
09/17/2026$5.00$4.85
-3.00%
$5.00$4.8378,965 shs$247.23 million
09/16/2026$5.12$5.00
-2.34%
$5.15$4.9399,962 shs$254.85 million
09/15/2026$5.78$5.12
-11.42%
$5.88$5.11192,070 shs$260.97 million
09/14/2026$6.42$5.78
-9.97%
$6.20$5.70434,525 shs$294.64 million
09/11/2026$5.51$6.42
+16.52%
$7.62$6.147.87 million shs$327.26 million
09/10/2026$5.30$5.51
+3.96%
$5.72$5.1944,374 shs$280.85 million
09/09/2026$5.45$5.30
-2.75%
$5.74$5.2417,888 shs$270.14 million
09/08/2026$5.13$5.45
+6.24%
$5.51$5.1020,387 shs$277.81 million
09/07/2026$5.13$5.13$5.18$5.044,778 shs$261.48 million
09/04/2026$5.14$5.13
-0.19%
$5.18$5.044,778 shs$261.48 million
09/03/2026$5.00$5.14
+2.80%
$5.15$4.985,285 shs$261.99 million
09/02/2026$5.03$5.00
-0.60%
$5.19$4.9213,547 shs$254.85 million
09/01/2026$4.90$5.03
+2.65%
$5.15$4.9029,127 shs$256.38 million
08/31/2026$5.49$4.90
-10.75%
$5.53$4.68130,644 shs$249.75 million
08/28/2026$5.48$5.49
+0.18%
$5.50$5.3045,942 shs$279.83 million
08/27/2026$5.62$5.48
-2.49%
$5.69$5.484,721 shs$279.32 million
08/26/2026$5.51$5.62
+2.00%
$5.68$5.4215,822 shs$286.48 million
08/25/2026$5.45$5.51
+1.10%
$5.69$5.513,387 shs$280.85 million
08/24/2026$5.62$5.45
-3.02%
$5.75$5.4519,384 shs$277.79 million

This page (NASDAQ:AENT) was last updated on 9/23/2026 by MarketBeat.com Staff.
From Our Partners