Free Trial

Alliance Entertainment (AENT) Stock Chart & Stock Price History

Alliance Entertainment logo
$3.48 +0.07 (+2.05%)
Closing price 04/3/2025 04:00 PM Eastern
Extended Trading
$3.46 -0.02 (-0.72%)
As of 07:00 AM 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.

Alliance Entertainment Stock Price Performance

5 Day
Performance
-6.45%
1 Month
Performance
-18.88%
3 Month
Performance
-64.09%
6 Month
Performance
+34.36%
Year-To-Date
Performance
-61.59%
1 Year
Performance
+74.00%
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.

AENT Stock Chart for Friday, April, 4, 2025

Remove Ads

Alliance Entertainment Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/03/2025$3.41$3.48
+2.05%
$3.48$3.1048,394 shs$177.33 million
04/02/2025$3.25$3.41
+4.92%
$3.58$3.1735,197 shs$173.76 million
04/01/2025$3.35$3.25
-2.99%
$3.49$3.00122,905 shs$165.61 million
03/31/2025$3.72$3.35
-9.95%
$3.49$3.1046,325 shs$170.71 million
03/28/2025$4.02$3.72
-7.46%
$4.21$3.4069,720 shs$189.56 million
03/27/2025$4.01$4.02
+0.25%
$4.32$3.6740,436 shs$204.85 million
03/26/2025$4.40$4.01
-8.86%
$4.50$3.8631,526 shs$204.34 million
03/25/2025$3.81$4.40
+15.49%
$4.78$3.83154,435 shs$224.21 million
03/24/2025$3.89$3.81
-2.06%
$4.02$3.7337,449 shs$194.15 million
03/21/2025$3.76$3.89
+3.46%
$3.94$3.6924,477 shs$198.22 million
03/20/2025$3.66$3.76
+2.73%
$3.78$3.4413,837 shs$191.60 million
03/19/2025$3.65$3.66
+0.27%
$3.75$3.3719,830 shs$186.50 million
03/18/2025$3.55$3.65
+2.82%
$3.75$3.3918,162 shs$185.99 million
03/17/2025$3.64$3.55
-2.47%
$3.85$3.5428,686 shs$180.90 million
03/14/2025$3.41$3.64
+6.74%
$3.68$3.4824,807 shs$185.48 million
03/13/2025$3.37$3.41
+1.19%
$3.51$3.1749,507 shs$173.76 million
03/12/2025$3.31$3.37
+1.81%
$3.55$3.2223,604 shs$171.73 million
03/11/2025$3.61$3.31
-8.31%
$3.72$3.04116,139 shs$168.67 million
03/10/2025$4.07$3.61
-11.30%
$4.16$3.60101,794 shs$183.96 million
03/07/2025$4.06$4.07
+0.25%
$4.18$3.7761,432 shs$207.40 million
03/06/2025$4.50$4.06
-9.78%
$4.50$4.0534,471 shs$206.89 million
03/05/2025$4.29$4.50
+4.90%
$4.55$4.2440,892 shs$229.31 million
03/04/2025$4.44$4.29
-3.38%
$4.59$4.0053,122 shs$218.61 million
03/03/2025$4.16$4.44
+6.73%
$4.93$4.21220,336 shs$226.25 million

This page (NASDAQ:AENT) was last updated on 4/4/2025 by MarketBeat.com Staff
From Our Partners