Free Trial

Alliance Entertainment (AENT) Stock Chart & Stock Price History

Alliance Entertainment logo
$3.07 +0.02 (+0.66%)
Closing price 04/25/2025 04:00 PM Eastern
Extended Trading
$3.05 -0.02 (-0.65%)
As of 04/25/2025 07:04 PM 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
+4.07%
1 Month
Performance
-23.44%
3 Month
Performance
-40.16%
6 Month
Performance
-7.25%
Year-To-Date
Performance
-66.11%
1 Year
Performance
+49.76%
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 Saturday, April, 26, 2025

Alliance Entertainment Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2025$3.05$3.07
+0.66%
$3.11$2.9711,915 shs$156.44 million
04/24/2025$3.09$3.05
-1.29%
$3.26$2.9044,684 shs$155.42 million
04/23/2025$2.90$3.09
+6.55%
$3.15$2.9815,168 shs$157.46 million
04/22/2025$2.95$2.90
-1.69%
$3.10$2.7630,212 shs$147.78 million
04/21/2025$2.81$2.95
+4.98%
$3.10$2.6657,975 shs$150.32 million
04/18/2025$2.81$2.81$3.08$2.7364,949 shs$143.19 million
04/17/2025$2.82$2.81
-0.35%
$3.08$2.7364,949 shs$143.19 million
04/16/2025$2.95$2.82
-4.41%
$3.20$2.7774,883 shs$143.70 million
04/15/2025$2.91$2.95
+1.37%
$3.05$2.7033,076 shs$150.32 million
04/14/2025$2.95$2.91
-1.36%
$3.10$2.9033,042 shs$148.29 million
04/11/2025$2.96$2.95
-0.34%
$3.12$2.7045,771 shs$150.32 million
04/10/2025$2.85$2.96
+3.86%
$3.05$2.6354,177 shs$150.83 million
04/09/2025$2.53$2.85
+12.65%
$3.20$2.45109,397 shs$145.23 million
04/09/2025$2.53$2.85
+12.65%
$3.20$2.45109,397 shs$145.23 million
04/08/2025$2.98$2.53
-15.10%
$3.31$2.3854,811 shs$128.92 million
04/08/2025$2.98$2.53
-15.10%
$3.31$2.3854,811 shs$128.92 million
04/07/2025$2.89$2.98
+3.11%
$3.30$2.2182,286 shs$151.85 million
04/04/2025$3.48$2.89
-16.95%
$3.45$2.8779,123 shs$147.27 million
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

This page (NASDAQ:AENT) was last updated on 4/26/2025 by MarketBeat.com Staff
From Our Partners