Alliance Entertainment (AENT) Stock Chart & Stock Price History $2.87 -0.03 (-1.03%) Closing price 05/23/2025 04:00 PM EasternExtended Trading$2.84 -0.03 (-1.05%) As of 05/23/2025 05:54 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 Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisChartCompetitorsEarningsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrendsBuy This Stock 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 19.58%, with a year-to-date return of -68.32%. In the past month, the stock has decreased 5.90%, reflecting recent market activity. As of the latest close, Alliance Entertainment traded at $2.87 with a market cap of $146.25 million and volume of 14,602 shares. Receive AENT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Alliance Entertainment and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance+3.61%1 Month Performance-5.90%3 Month Performance-22.43%Year-To-Date Performance-68.32%1 Year Performance+19.58% AENT Stock Chart for Saturday, May, 24, 2025 AENT Chart by TradingView Alliance Entertainment Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/23/2025$2.90$2.87-1.03%$2.98$2.7614,602 shs$146.25 million05/22/2025$2.95$2.90-1.69%$2.95$2.7719,940 shs$147.78 million05/21/2025$2.97$2.95-0.67%$2.97$2.5959,405 shs$150.32 million05/20/2025$2.77$2.97+7.22%$2.97$2.6525,386 shs$151.34 million05/19/2025$2.92$2.77-5.14%$2.85$2.6720,186 shs$141.15 million05/16/2025$2.58$2.92+13.18%$3.20$2.5770,734 shs$148.79 million05/15/2025$2.52$2.58+2.38%$2.58$2.3627,751 shs$131.47 million05/14/2025$2.64$2.52-4.55%$2.89$2.4720,126 shs$128.41 million05/13/2025$2.51$2.64+5.18%$2.69$2.3915,684 shs$134.53 million05/12/2025$2.39$2.51+5.02%$2.72$2.3324,573 shs$127.90 million Get the Latest News and Ratings for AENT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Alliance Entertainment and its competitors with MarketBeat's FREE daily newsletter. 05/09/2025$2.37$2.39+0.84%$2.54$2.2217,649 shs$121.79 million05/08/2025$2.24$2.37+5.80%$2.61$2.2377,610 shs$120.77 million05/07/2025$2.43$2.24-7.82%$2.67$2.2417,418 shs$114.14 million05/06/2025$2.63$2.43-7.60%$2.65$2.3628,208 shs$123.83 million05/05/2025$2.50$2.63+5.20%$2.74$2.3139,172 shs$134.02 million05/02/2025$2.77$2.50-9.75%$2.90$2.5043,460 shs$127.39 million05/01/2025$2.87$2.77-3.48%$2.94$2.6931,993 shs$141.15 million04/30/2025$2.94$2.87-2.38%$2.88$2.6926,285 shs$146.25 million04/29/2025$2.75$2.94+6.91%$3.07$2.6640,649 shs$149.81 million04/28/2025$3.07$2.75-10.42%$3.07$2.7526,176 shs$140.13 million04/25/2025$3.05$3.07+0.66%$3.11$2.9711,915 shs$156.44 million04/24/2025$3.09$3.05-1.29%$3.26$2.9044,684 shs$155.42 million04/23/2025$2.90$3.09+6.55%$3.15$2.9815,168 shs$157.46 million Related Companies AMRK Stock Price Chart ASPN Stock Price Chart CLMB Stock Price Chart HDSN Stock Price Chart ASLE Stock Price Chart HFFG Stock Price Chart WILC Stock Price Chart EPSM Stock Price Chart ALTG Stock Price Chart MWYN Stock Price Chart Receive AENT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Alliance Entertainment and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:AENT) was last updated on 5/24/2025 by MarketBeat.com Staff From Our PartnersMarket chaos is the new normalIt happened again. Wall Street swung like a wrecking ball after Trump paused tariffs on smartphones, lapto...Augusta Precious Metals | SponsoredWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | Sponsored$19 for a FULL YEAR of stock picks?!Invest in Musk's AI Play With Just $100 You don't need deep pockets to ride the next wave of AI wealth. ...Behind the Markets | SponsoredTrump Quietly Planning $15 Trillion Crypto ShockerMost investors are still unaware, but I believe a new White House action may have quietly opened the floodgate...Paradigm Press | SponsoredElon just did WHAT!?As you may recall, Biden and the Fed were working on a central bank digital currency, or CBDC. Had they got...Brownstone Research | SponsoredAfter Monday, price goes up 600% (hurry)Right now, for a limited time… You can get up to 52 Money Monday trades for just $7! Thanks to Wall Street’...Timothy Sykes | SponsoredMemorial Day Sale! 82% Off Disruptors and Dominators!Jensen Huang recently gave the keynote speech at the Consumer Electronics Show in Las Vegas. When the Nvidi...Weiss Ratings | SponsoredElon’s NEXT Big IPO?Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...Banyan Hill Publishing | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Alliance Entertainment Holding Co. Please log in to your account or sign up in order to add this asset to your watchlist. Share Alliance Entertainment With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy AENT Stock Free AENT Stock Alerts