Free Trial

Alliance Entertainment (AENT) Stock Chart & Stock Price History

→ [FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (From Crypto 101 Media) (Ad)
Free AENT Stock Alerts
$2.73
+0.25 (+10.08%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Alliance Entertainment Stock Price Performance

5 Day
Performance
+17.17%
1 Month
Performance
+34.48%
3 Month
Performance
+61.54%
6 Month
Performance
+175.76%
Year-To-Date
Performance
+194.12%
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 Porter & Company
The only AI company to buy
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

AENT Stock Chart for Sunday, June, 2, 2024

AENT Chart by TradingView

Alliance Entertainment Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (Ad)

Did you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.

Claim your free seat by clicking here now.
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
03/08/2024$1.46$1.67
+14.38%		$1.80$1.42105,260 shs$85.05 million
03/07/2024$1.28$1.46
+14.06%		$1.94$1.1834,739 shs$74.36 million
03/06/2024$1.29$1.28
-0.78%		$1.30$1.1726,914 shs$65.19 million
03/05/2024$1.47$1.29
-12.24%		$1.51$1.2638,655 shs$65.70 million
03/04/2024$1.69$1.47
-13.02%		$1.67$1.2336,955 shs$74.87 million
03/01/2024$1.69$1.69$1.75$1.5523,283 shs$86.07 million

Related Companies:
This page (NASDAQ:AENT) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
Write this ticker symbol down…
StocksToTrade
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media