Alliance Entertainment (AENT) Stock Chart & Stock Price History

Alliance Entertainment logo
$4.47 +0.29 (+6.80%)
As of 02:50 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

Alliance Entertainment Stock Price Performance

5 Day
Performance
-15.25%
1 Month
Performance
-9.48%
3 Month
Performance
+7.60%
6 Month
Performance
+165.14%
Year-To-Date
Performance
-51.55%
1 Year
Performance
+131.05%
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.

AENT Stock Chart for Tuesday, February, 18, 2025

Alliance Entertainment Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/17/2025$4.19$4.19$4.25$3.17241,102 shs$213.52 million
02/14/2025$5.18$4.19
-19.11%
$4.25$3.17241,102 shs$213.51 million
02/13/2025$5.05$5.18
+2.57%
$5.39$4.82177,726 shs$263.97 million
02/12/2025$4.88$5.05
+3.48%
$5.18$4.8744,390 shs$257.35 million
02/11/2025$5.29$4.88
-7.75%
$5.45$4.8477,533 shs$248.69 million
02/10/2025$5.20$5.29
+1.73%
$5.33$4.7558,919 shs$269.56 million
02/07/2025$5.49$5.20
-5.28%
$5.44$4.7789,727 shs$264.99 million
02/06/2025$5.94$5.49
-7.58%
$6.11$5.4347,896 shs$279.75 million
02/05/2025$6.12$5.94
-2.94%
$6.59$5.7536,709 shs$302.70 million
02/04/2025$6.09$6.12
+0.49%
$6.35$5.8048,125 shs$311.88 million
02/03/2025$6.58$6.09
-7.45%
$6.50$5.5970,833 shs$310.35 million
01/31/2025$6.76$6.58
-2.66%
$7.27$6.3576,451 shs$335.32 million
01/30/2025$6.32$6.76
+6.96%
$7.24$6.0665,448 shs$344.49 million
01/29/2025$6.20$6.32
+1.94%
$6.42$6.0177,785 shs$322.07 million
01/28/2025$5.11$6.20
+21.33%
$6.30$5.0579,960 shs$315.95 million
01/27/2025$5.13$5.11
-0.39%
$5.40$4.5087,722 shs$260.41 million
01/24/2025$5.41$5.13
-5.18%
$5.35$5.0578,090 shs$261.43 million
01/23/2025$5.47$5.41
-1.10%
$5.45$5.0737,264 shs$275.69 million
01/22/2025$5.10$5.47
+7.25%
$5.47$4.8886,679 shs$278.75 million
01/21/2025$4.85$5.10
+5.15%
$5.18$4.26174,756 shs$259.90 million
01/20/2025$4.85$4.85$6.39$4.70217,177 shs$247.14 million
01/17/2025$5.94$4.85
-18.35%
$6.39$4.70217,177 shs$247.16 million

This page (NASDAQ:AENT) was last updated on 2/18/2025 by MarketBeat.com Staff
From Our Partners