Skip to main content

Alliance Entertainment Holding Corporation - common stock (NQ: AENT )

1.880 -0.010 (-0.53%)
Streaming Delayed Price Updated: 2:08 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 1.800 1.890 1.780 1.880 5,997 -0.01(-0.53%)
Feb 20, 2024 1.900 1.940 1.850 1.890 27,132 -0.01(-0.53%)
Feb 16, 2024 1.880 1.900 1.780 1.900 10,237 -0.04(-2.06%)
Feb 15, 2024 1.950 1.950 1.740 1.940 20,799 -0.04(-2.02%)
Feb 14, 2024 1.770 1.990 1.770 1.980 79,916 +0.06(+3.13%)
Feb 13, 2024 1.700 1.970 1.680 1.920 93,829 -0.03(-1.54%)
Feb 12, 2024 1.980 1.980 1.694 1.950 36,239 +0.20(+11.43%)
Feb 09, 2024 1.530 2.290 1.530 1.750 197,372 +0.08(+4.79%)
Feb 08, 2024 1.490 1.700 1.400 1.670 121,058 +0.22(+15.17%)
Feb 07, 2024 1.400 1.460 1.340 1.450 22,813 +0.11(+8.21%)
Feb 06, 2024 1.270 1.380 1.270 1.340 12,015 -0.01(-0.74%)
Feb 05, 2024 1.340 1.400 1.280 1.350 6,809 -0.03(-2.01%)
Feb 02, 2024 1.350 1.410 1.350 1.378 7,254 -0.02(-1.59%)
Feb 01, 2024 1.305 1.460 1.305 1.400 8,127 +0.05(+3.70%)
Jan 31, 2024 1.320 1.350 1.271 1.350 5,165 +0.05(+3.85%)
Jan 30, 2024 1.380 1.420 1.210 1.300 8,226 -0.05(-3.70%)
Jan 29, 2024 1.350 1.390 1.240 1.350 11,964 +0.03(+2.27%)
Jan 26, 2024 1.350 1.350 1.271 1.320 3,273 +0.02(+1.54%)
Jan 25, 2024 1.300 1.390 1.070 1.300 91,308 -0.09(-6.47%)
Jan 24, 2024 1.460 1.470 1.360 1.390 7,086 -0.01(-0.71%)
Jan 23, 2024 1.400 1.480 1.210 1.400 40,318 +0.00(+0.00%)
Jan 22, 2024 1.420 1.540 1.280 1.400 31,493 -0.06(-4.11%)
Jan 19, 2024 1.380 1.490 1.360 1.460 34,801 +0.03(+2.10%)
Jan 18, 2024 1.320 1.470 1.260 1.430 64,605 +0.08(+5.93%)
Jan 17, 2024 1.350 1.370 1.230 1.350 11,700 +0.00(+0.00%)
Jan 16, 2024 1.400 1.550 1.210 1.350 148,047 +0.23(+20.54%)
Jan 12, 2024 1.100 1.170 1.050 1.120 50,380 +0.08(+7.69%)
Jan 11, 2024 1.080 1.110 1.000 1.040 10,128 +0.00(+0.00%)
Jan 10, 2024 1.186 1.186 1.000 1.040 3,433 -0.02(-1.89%)
Jan 09, 2024 1.030 1.180 1.000 1.060 20,856 +0.03(+2.91%)
Jan 08, 2024 1.010 1.030 0.9800 1.030 2,634 +0.00(+0.00%)
Jan 05, 2024 1.030 1.152 1.000 1.030 8,367 +0.01(+0.98%)
Jan 04, 2024 0.9400 1.100 0.9400 1.020 83,425 +0.07(+7.40%)
Jan 03, 2024 0.9400 0.9500 0.8500 0.9497 13,766 +0.02(+2.12%)
Jan 02, 2024 0.9746 0.9746 0.8084 0.9300 3,033 +0.00(+0.19%)
Dec 29, 2023 0.9481 0.9799 0.8000 0.9282 11,980 +0.07(+7.93%)
Dec 28, 2023 0.8965 0.8965 0.8000 0.8600 33,498 -0.04(-4.44%)
Dec 27, 2023 0.9000 0.9594 0.8308 0.9000 4,715 +0.00(+0.11%)
Dec 26, 2023 0.8200 0.9000 0.8000 0.8990 21,925 +0.01(+1.01%)
Dec 22, 2023 0.8200 0.9000 0.7600 0.8900 12,309 -0.01(-1.10%)
Dec 21, 2023 0.7900 0.9000 0.7600 0.8999 51,378 +0.08(+9.88%)
Dec 20, 2023 0.7700 0.8300 0.7063 0.8190 20,127 -0.01(-1.33%)
Dec 19, 2023 0.8000 0.8340 0.7000 0.8300 45,018 +0.05(+7.07%)
Dec 18, 2023 0.7200 0.7752 0.6505 0.7752 67,409 +0.03(+4.15%)
Dec 15, 2023 0.8900 0.8900 0.7000 0.7443 68,828 -0.13(-14.74%)
Dec 14, 2023 0.8300 0.8850 0.7100 0.8730 31,866 +0.05(+5.96%)
Dec 13, 2023 0.8240 0.8240 0.7870 0.8239 1,656 +0.02(+2.86%)
Dec 12, 2023 0.7736 0.8100 0.7100 0.8010 30,886 -0.01(-1.11%)
Dec 11, 2023 0.9450 0.9450 0.7500 0.8100 38,618 -0.14(-14.74%)
Dec 08, 2023 0.8962 0.9899 0.7808 0.9500 32,449 +0.00(+0.00%)
Dec 07, 2023 0.9100 0.9507 0.8963 0.9500 6,973 -0.04(-3.96%)
Dec 06, 2023 0.9900 0.9900 0.9186 0.9892 11,043 -0.01(-1.07%)
Dec 05, 2023 0.9800 1.010 0.9337 0.9999 3,042 -0.01(-1.00%)
Dec 04, 2023 0.9600 1.010 0.8927 1.010 8,556 +0.02(+2.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.