Alliance Entertainment Holding Corporation - common stock (AENT)
4.2900
-0.1500 (-3.38%)
Alliance Entertainment Holding Corporation is a dynamic company that specializes in the entertainment and media distribution sector, focusing on a diverse range of products including music, video, and gaming
The company serves as a leading distributor to retailers and e-commerce platforms, providing a comprehensive catalog of entertainment content. By leveraging innovative technology and strategic partnerships, Alliance aims to enhance the accessibility and reach of entertainment products, catering to a wide audience of consumers. Through its commitment to quality and service, the company has established itself as a key player in the rapidly evolving entertainment landscape.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 4.45 | 4.59 | 4.00 | 4.29 | 53,289 | 4.29 |
| 3/03/2025 | 4.21 | 4.93 | 4.21 | 4.44 | 220,375 | 4.44 |
| 2/28/2025 | 4.11 | 4.25 | 3.90 | 4.16 | 96,722 | 4.16 |
| 2/27/2025 | 4.38 | 4.41 | 3.78 | 3.95 | 97,605 | 3.95 |
| 2/26/2025 | 3.70 | 4.37 | 3.63 | 4.23 | 144,833 | 4.23 |
| 2/25/2025 | 3.63 | 3.80 | 3.55 | 3.66 | 68,102 | 3.66 |
| 2/24/2025 | 4.16 | 4.17 | 3.50 | 3.70 | 79,614 | 3.70 |
| 2/21/2025 | 4.25 | 4.49 | 4.03 | 4.18 | 75,217 | 4.18 |
| 2/20/2025 | 4.65 | 4.68 | 4.11 | 4.33 | 66,865 | 4.33 |
| 2/19/2025 | 4.85 | 5.29 | 4.63 | 4.75 | 122,467 | 4.75 |
| 2/18/2025 | 4.32 | 4.85 | 4.09 | 4.85 | 210,665 | 4.85 |
| 2/14/2025 | 3.67 | 4.25 | 3.17 | 4.19 | 241,102 | 4.19 |
| 2/13/2025 | 5.12 | 5.39 | 4.82 | 5.18 | 177,726 | 5.18 |
| 2/12/2025 | 4.90 | 5.18 | 4.87 | 5.05 | 44,456 | 5.05 |
| 2/11/2025 | 5.30 | 5.45 | 4.84 | 4.88 | 77,533 | 4.88 |
| 2/10/2025 | 5.20 | 5.33 | 4.75 | 5.29 | 58,919 | 5.29 |
| 2/07/2025 | 5.44 | 5.44 | 4.77 | 5.20 | 89,727 | 5.20 |
| 2/06/2025 | 5.91 | 6.11 | 5.43 | 5.50 | 47,946 | 5.50 |
| 2/05/2025 | 6.41 | 6.59 | 5.75 | 5.94 | 36,709 | 5.94 |
| 2/04/2025 | 5.83 | 6.35 | 5.80 | 6.12 | 48,125 | 6.12 |
| 2/03/2025 | 6.28 | 6.50 | 5.59 | 6.09 | 70,863 | 6.09 |
| 1/31/2025 | 7.27 | 7.27 | 6.35 | 6.58 | 76,461 | 6.58 |
| 1/30/2025 | 6.43 | 7.24 | 6.06 | 6.76 | 65,448 | 6.76 |
| 1/29/2025 | 6.10 | 6.42 | 6.01 | 6.32 | 77,785 | 6.32 |
| 1/28/2025 | 5.18 | 6.30 | 5.05 | 6.20 | 79,960 | 6.20 |
| 1/27/2025 | 4.88 | 5.40 | 4.50 | 5.11 | 87,726 | 5.11 |
| 1/24/2025 | 5.17 | 5.35 | 5.05 | 5.13 | 78,104 | 5.13 |
| 1/23/2025 | 5.31 | 5.45 | 5.07 | 5.41 | 37,264 | 5.41 |
| 1/22/2025 | 5.15 | 5.47 | 4.88 | 5.47 | 86,879 | 5.47 |
| 1/21/2025 | 4.92 | 5.18 | 4.26 | 5.10 | 174,961 | 5.10 |
| 1/17/2025 | 6.18 | 6.39 | 4.70 | 4.85 | 217,193 | 4.85 |
| 1/16/2025 | 5.88 | 6.58 | 5.24 | 5.94 | 107,881 | 5.94 |
| 1/15/2025 | 4.66 | 6.08 | 4.54 | 5.50 | 130,966 | 5.50 |
| 1/14/2025 | 5.81 | 6.20 | 4.75 | 4.89 | 142,324 | 4.89 |
| 1/13/2025 | 7.30 | 7.45 | 5.59 | 5.89 | 162,289 | 5.89 |
| 1/10/2025 | 8.93 | 9.17 | 7.41 | 7.56 | 111,843 | 7.56 |
| 1/08/2025 | 10.00 | 10.00 | 8.73 | 9.28 | 105,978 | 9.28 |
| 1/07/2025 | 10.89 | 11.57 | 9.34 | 9.93 | 141,200 | 9.93 |
| 1/06/2025 | 9.68 | 10.75 | 9.65 | 10.26 | 149,443 | 10.26 |
| 1/03/2025 | 8.83 | 9.70 | 8.52 | 9.69 | 109,641 | 9.69 |
| 1/02/2025 | 9.15 | 9.82 | 7.97 | 8.81 | 152,046 | 8.81 |
| 12/31/2024 | 9.97 | 0.00 | 9.97 | 9.06 | 0 | 9.06 |
| 12/30/2024 | 9.00 | 10.89 | 8.00 | 9.97 | 344,610 | 9.97 |
| 12/27/2024 | 8.14 | 9.27 | 7.87 | 8.75 | 135,677 | 8.75 |
| 12/26/2024 | 7.73 | 9.28 | 7.62 | 7.80 | 169,352 | 7.80 |
| 12/24/2024 | 8.10 | 8.23 | 7.13 | 7.50 | 102,601 | 7.50 |
| 12/23/2024 | 7.35 | 7.72 | 7.01 | 7.48 | 111,668 | 7.48 |
| 12/20/2024 | 6.08 | 7.00 | 5.55 | 6.68 | 138,826 | 6.68 |
| 12/19/2024 | 6.34 | 6.48 | 6.01 | 6.24 | 29,834 | 6.24 |
| 12/18/2024 | 6.22 | 6.50 | 5.96 | 6.21 | 52,621 | 6.21 |
| 12/17/2024 | 5.74 | 6.35 | 5.49 | 6.25 | 83,255 | 6.25 |
| 12/16/2024 | 5.88 | 6.25 | 5.28 | 5.83 | 102,016 | 5.83 |
| 12/13/2024 | 6.30 | 6.30 | 5.80 | 5.88 | 62,210 | 5.88 |
| 12/12/2024 | 6.46 | 6.61 | 6.05 | 6.10 | 57,816 | 6.10 |
| 12/11/2024 | 6.28 | 6.53 | 5.60 | 6.53 | 73,067 | 6.53 |
| 12/10/2024 | 6.24 | 6.24 | 5.78 | 6.19 | 41,467 | 6.19 |
| 12/09/2024 | 6.30 | 6.55 | 5.69 | 5.93 | 81,077 | 5.93 |
| 12/06/2024 | 6.48 | 6.69 | 6.05 | 6.20 | 102,493 | 6.20 |
| 12/05/2024 | 6.29 | 6.40 | 5.80 | 6.32 | 63,044 | 6.32 |