Free Trial

Alliance Entertainment (AENT) Stock Chart & Stock Price History

→ DON’T buy gold until you read this (From Sasco Gold LLC) (Ad)
Free AENT Stock Alerts
$3.32
+0.31 (+10.30%)
(As of 06/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Alliance Entertainment Stock Price Performance

5 Day
Performance
+8.55%
1 Month
Performance
+43.48%
3 Month
Performance
+97.60%
6 Month
Performance
+247.37%
Year-To-Date
Performance
+255.53%
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

Ad Chaikin Analytics
Missed NVDA? Buy this AI stock NOW
After Nvidia's record-breaking earnings surge, Wall Street is now selling the stock at the fastest pace in seven months. So if you currently own NVIDIA (NVDA)... Or were thinking of buying it in the weeks ahead... I urge you to review my recent interview with 50-year Wall Street legend Marc Chaikin.
You can watch it here.

AENT Stock Chart for Tuesday, June, 11, 2024

AENT Chart by TradingView

Alliance Entertainment Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$3.07$3.01
-1.95%		$3.05$2.8471,558 shs$153.30 million
06/06/2024$3.04$3.07
+0.99%		$3.24$2.9038,306 shs$156.36 million
06/05/2024$2.98$3.04
+2.01%		$3.25$2.81227,577 shs$154.83 million
06/04/2024$2.64$2.98
+12.88%		$3.00$2.47117,177 shs$151.77 million
06/03/2024$2.73$2.64
-3.30%		$2.90$2.4734,357 shs$134.46 million
05/31/2024$2.48$2.73
+10.08%		$2.79$2.4350,035 shs$139.04 million
05/30/2024$2.30$2.48
+7.83%		$2.50$2.1520,800 shs$126.31 million
05/29/2024$2.33$2.30
-1.29%		$2.32$2.184,116 shs$117.14 million
05/28/2024$2.40$2.33
-2.92%		$2.40$2.1818,088 shs$118.67 million
05/27/2024$2.40$2.40$2.40$2.306,800 shs$122.23 million
05/24/2024$2.40$2.40$2.40$2.306,863 shs$122.23 million
05/23/2024$2.47$2.40
-2.83%		$2.46$2.357,639 shs$125.80 million
05/22/2024$2.52$2.47
-1.98%		$2.50$2.305,932 shs$125.80 million
05/21/2024$2.49$2.52
+1.20%		$2.55$2.3023,226 shs$128.34 million
05/20/2024$2.56$2.49
-2.73%		$2.67$2.3524,983 shs$126.82 million
05/17/2024$2.64$2.56
-3.03%		$2.56$2.4018,426 shs$130.38 million
05/16/2024$2.59$2.64
+1.93%		$2.64$2.4412,801 shs$134.46 million
05/15/2024$2.59$2.59$2.60$2.3018,982 shs$131.91 million
05/14/2024$2.44$2.59
+6.15%		$2.65$2.2835,896 shs$131.91 million
05/13/2024$2.30$2.44
+6.09%		$2.61$2.196,122 shs$124.27 million
05/10/2024$2.75$2.30
-16.36%		$2.75$2.1234,751 shs$117.14 million
05/09/2024$2.50$2.75
+10.00%		$2.85$2.31136,399 shs$140.06 million
05/08/2024$2.15$2.50
+16.28%		$2.72$2.1749,613 shs$127.33 million
05/07/2024$2.00$2.15
+7.51%		$2.25$1.9227,021 shs$109.50 million
05/06/2024$2.00$2.00
0.00%		$2.10$1.9215,858 shs$101.86 million
05/03/2024$2.03$2.00
-1.48%		$2.05$2.001,263 shs$101.86 million
05/02/2024$2.05$2.03
-0.98%		$2.05$1.864,528 shs$103.39 million
05/01/2024$2.00$2.05
+2.50%		$2.07$1.9720,901 shs$104.41 million
04/30/2024$2.08$2.00
-3.85%		$2.09$1.955,999 shs$101.86 million
04/29/2024$2.05$2.08
+1.46%		$2.15$2.018,016 shs$105.93 million
04/26/2024$2.00$2.05
+2.50%		$2.05$2.003,137 shs$104.41 million
04/25/2024$2.13$2.00
-6.10%		$2.18$1.8121,566 shs$101.86 million
04/24/2024$2.13$2.13$2.13$2.004,690 shs$108.48 million
04/23/2024$2.13$2.13$2.13$2.068,260 shs$108.48 million
04/22/2024$2.14$2.13
-0.47%		$2.14$2.042,032 shs$108.48 million
04/19/2024$2.14$2.14$2.16$2.004,252 shs$108.99 million
04/18/2024$2.07$2.14
+3.38%		$2.16$2.061,481 shs$108.99 million
04/17/2024$2.13$2.07
-2.82%		$2.15$1.969,330 shs$105.43 million
04/16/2024$2.09$2.13
+1.91%		$2.24$2.0013,923 shs$108.48 million
04/15/2024$2.17$2.09
-3.69%		$2.16$1.9516,358 shs$106.44 million
Don’t make this retirement mistake (Ad)

If you have over $100,000 in your 401K or IRA… Then listen closely… Your money is rotting away, and you might not even realize it.

Reserve your seat here.
04/12/2024$2.15$2.17
+0.93%		$2.19$1.975,611 shs$110.52 million
04/11/2024$2.09$2.15
+2.87%		$2.19$2.057,414 shs$109.50 million
04/10/2024$1.96$2.09
+6.63%		$2.19$1.7016,080 shs$106.45 million
04/09/2024$2.03$1.96
-3.45%		$2.12$1.965,000 shs$99.82 million
04/08/2024$2.01$2.03
+1.00%		$2.09$1.993,008 shs$103.39 million
04/05/2024$2.00$2.02
+1.00%		$2.07$1.9818,305 shs$102.88 million
04/04/2024$2.05$2.00
-2.44%		$2.15$1.9614,451 shs$101.86 million
04/03/2024$2.02$2.05
+1.49%		$2.05$1.909,168 shs$104.41 million
04/02/2024$2.14$2.02
-5.61%		$2.08$1.8416,806 shs$102.88 million
04/01/2024$2.14$2.14$2.16$1.965,659 shs$108.99 million
03/29/2024$2.14$2.14$2.24$2.0219,005 shs$108.99 million
03/28/2024$2.14$2.14$2.24$2.0219,005 shs$108.99 million
03/27/2024$2.06$2.14
+3.88%		$2.25$1.9629,613 shs$108.99 million
03/26/2024$1.83$2.06
+12.57%		$2.22$1.8026,078 shs$104.92 million
03/25/2024$1.83$1.83$1.89$1.6418,063 shs$93.20 million
03/22/2024$1.67$1.83
+9.58%		$1.85$1.6617,514 shs$93.20 million
03/21/2024$1.74$1.67
-4.02%		$1.86$1.6554,031 shs$85.05 million
03/20/2024$1.75$1.74
-0.57%		$1.81$1.745,568 shs$88.62 million
03/19/2024$1.54$1.75
+13.64%		$1.80$1.4613,467 shs$89.13 million
03/18/2024$1.56$1.54
-1.28%		$1.60$1.4810,084 shs$78.43 million
03/15/2024$1.59$1.56
-1.89%		$1.60$1.453,566 shs$79.45 million
03/14/2024$1.47$1.59
+8.16%		$1.63$1.4414,331 shs$80.98 million
03/13/2024$1.50$1.47
-2.00%		$1.77$1.465,302 shs$74.87 million
03/12/2024$1.66$1.50
-9.64%		$1.87$1.4247,351 shs$76.40 million
03/11/2024$1.67$1.66
-0.60%		$1.72$1.596,267 shs$84.55 million

Related Companies:
This page (NASDAQ:AENT) was last updated on 6/11/2024 by MarketBeat.com Staff

From Our Partners
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
Moonshot Coins for the Current Crypto Run
Did you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum s...
Crypto 101 Media | Sponsored
DON’T buy gold until you read this
If you're an American who understands that your money is rotting away as you read this email… Then this is ...
Sasco Gold LLC | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Hurry! Buy this stock before the Robinhood traders do!
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...
Traders Agency | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored