Free Trial

Alliance Entertainment (AENT) Stock Chart & Stock Price History

Alliance Entertainment logo
$7.33 -0.13 (-1.74%)
Closing price 04:00 PM Eastern
Extended Trading
$7.42 +0.09 (+1.23%)
As of 04:10 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 increased 178.71%, with a year-to-date return of -9.28%. In the past month, the stock has increased 9.73%, reflecting recent market activity.

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
-6.51%
1 Month
Performance
+9.73%
3 Month
Performance
+15.80%
Year-To-Date
Performance
-9.28%
1 Year
Performance
+178.71%

AENT Stock Chart for Tuesday, May, 5, 2026

Alliance Entertainment Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/05/2026N/A$7.33$7.72$7.1924,808 shs$373.52 million
04/30/2026$7.75$7.84
+1.16%
$7.87$7.4638,613 shs$399.50 million
04/29/2026$7.50$7.75
+3.33%
$7.90$7.2342,191 shs$394.92 million
04/28/2026$7.47$7.50
+0.40%
$7.61$7.2132,996 shs$382.20 million
04/27/2026$7.34$7.47
+1.77%
$7.68$7.3018,139 shs$380.67 million
04/24/2026$7.26$7.34
+1.10%
$7.46$7.0217,095 shs$374.05 million
04/23/2026$7.18$7.26
+1.11%
$7.30$7.007,308 shs$369.95 million
04/22/2026$7.33$7.18
-2.05%
$7.32$7.118,050 shs$365.89 million
04/21/2026$7.23$7.33
+1.38%
$7.46$7.204,045 shs$373.54 million
04/20/2026$7.12$7.23
+1.54%
$7.33$6.6217,015 shs$368.44 million
04/17/2026$6.93$7.12
+2.74%
$7.20$6.8010,439 shs$362.81 million
04/16/2026$6.93$6.93$7.05$6.904,239 shs$353.15 million
04/15/2026$6.96$6.93
-0.43%
$7.11$6.914,865 shs$353.15 million
04/14/2026$6.84$6.96
+1.75%
$7.29$6.8214,209 shs$354.66 million
04/13/2026$6.92$6.84
-1.16%
$7.17$6.8411,851 shs$348.57 million
04/10/2026$7.24$6.92
-4.42%
$7.42$6.8120,006 shs$352.64 million
04/09/2026$7.03$7.24
+2.99%
$7.33$6.9016,314 shs$368.95 million
04/08/2026$6.98$7.03
+0.72%
$7.36$7.0317,764 shs$358.23 million
04/07/2026$6.68$6.98
+4.49%
$7.20$6.4119,495 shs$355.70 million
04/06/2026$6.68$6.68$6.93$6.5024,817 shs$340.41 million

This page (NASDAQ:AENT) was last updated on 5/5/2026 by MarketBeat.com Staff.
From Our Partners