Alliance Entertainment Holding Corporation (AENT)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.11 | 12.131147541 | 9.15 | 10.89 | 7.9726 | 189861 | 9.50326391 | CS |
| 4 | 3.7143 | 56.7441220954 | 6.5457 | 10.89 | 5.28 | 108650 | 7.92362396 | CS |
| 12 | 7.67 | 296.138996139 | 2.59 | 10.89 | 2.5 | 88342 | 5.74253364 | CS |
| 26 | 7.26 | 242 | 3 | 10.89 | 1.1001 | 94449 | 3.91710406 | CS |
| 52 | 9.18 | 850 | 1.08 | 10.89 | 0.98 | 64968 | 3.52564171 | CS |
| 156 | 7.66 | 294.615384615 | 2.6 | 10.89 | 0.6505 | 51798 | 3.23187953 | CS |
| 260 | 7.66 | 294.615384615 | 2.6 | 10.89 | 0.6505 | 51798 | 3.23187953 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736206500 | 10.26 | 0.57 | 5.88 | 9.86 | 10.7486 | 9.655 | 149443 |
| 1735947300 | 9.69 | 0.88 | 9.99 | 8.83 | 9.6999 | 8.5225 | 109586 |
| 1735860900 | 8.81 | -0.25 | -2.76 | 9.15 | 9.82 | 7.9726 | 152046 |
| 1735688100 | 9.06 | -0.91 | -9.13 | 9.88 | 10.4 | 8.51 | 164969 |
| 1735601700 | 9.97 | 1.22 | 13.94 | 9 | 10.89 | 8 | 344610 |
| 1735342500 | 8.75 | 0.95 | 12.18 | 8.14 | 9.27 | 7.8652 | 135676 |
| 1735256100 | 7.8 | 0.3 | 4.00 | 7.73 | 9.28 | 7.62 | 169356 |
| 1735077840 | 7.5 | 0.02 | 0.27 | 8.1 | 8.2251999 | 7.132 | 102601 |
| 1734996900 | 7.48 | 0.8 | 11.98 | 7.35 | 7.72 | 7.01 | 111704 |
| 1734737700 | 6.68 | 0.42 | 6.71 | 6.08 | 7 | 5.55 | 138820 |
| 1734651300 | 6.26 | 0.05 | 0.81 | 6.34 | 6.48 | 6.0061 | 30586 |
| 1734564900 | 6.21 | -0.04 | -0.64 | 6.22 | 6.5 | 5.955 | 52621 |
| 1734478500 | 6.25 | 0.42 | 7.20 | 5.74 | 6.35 | 5.49 | 83255 |
| 1734392100 | 5.83 | -0.06 | -0.93 | 5.88 | 6.2499 | 5.28 | 102016 |
| 1734132900 | 5.885 | -0.22 | -3.52 | 6.3 | 6.3 | 5.8 | 62210 |
| 1734046500 | 6.1 | -0.43 | -6.58 | 6.46 | 6.61 | 6.0500999 | 57816 |
| 1733960100 | 6.53 | 0.34 | 5.49 | 6.28 | 6.53 | 5.6 | 73067 |
| 1733873700 | 6.19 | 0.26 | 4.38 | 6.24 | 6.24 | 5.7760999 | 41467 |
| 1733787300 | 5.93 | -0.27 | -4.35 | 6.3 | 6.5457 | 5.69 | 81564 |
| 1733528100 | 6.2 | -0.12 | -1.90 | 6.48 | 6.69 | 6.0500999 | 102492 |
| 1733441700 | 6.32 | 0.14 | 2.27 | 6.29 | 6.4 | 5.8 | 63164 |
| 1733355300 | 6.18 | 0.68 | 12.36 | 5.75 | 6.37 | 5.6 | 136588 |
| 1733268900 | 5.5 | 0.63 | 12.94 | 4.95 | 5.5884 | 4.82 | 128300 |
| 1733182500 | 4.87 | -0.22 | -4.32 | 5.03 | 5.0599999 | 4.493 | 63571 |
| 1732917840 | 5.09 | 0.09 | 1.80 | 5.23 | 5.2486 | 5 | 54286 |
| 1732750500 | 5 | -0.04 | -0.79 | 5.09 | 5.22 | 4.6101 | 44779 |
| 1732664100 | 5.04 | 0.21 | 4.35 | 5 | 5.1 | 4.83 | 47687 |
| 1732577700 | 4.83 | -0.17 | -3.40 | 5.09 | 5.25 | 4.62 | 55751 |
| 1732318500 | 5 | 0.42 | 9.17 | 4.65 | 5.243 | 4.5199999 | 94884 |
| 1732232100 | 4.58 | 0.27 | 6.26 | 4.64 | 4.76 | 4.22 | 52108 |
| 1732145700 | 4.3099999 | 0.36 | 9.11 | 4.1 | 4.3799 | 4.0404 | 24252 |
| 1732059300 | 3.95 | -0.13 | -3.19 | 4.05 | 4.08 | 3.7743 | 53577 |
| 1731972900 | 4.08 | -0.25 | -5.77 | 4.3 | 4.5599999 | 4.0199999 | 81192 |
| 1731713700 | 4.33 | 0.01 | 0.23 | 4.3099999 | 4.54 | 4.01 | 28047 |
| 1731627300 | 4.32 | -0.31 | -6.70 | 4.63 | 4.8053 | 4.3 | 41402 |
| 1731540900 | 4.63 | 0.36 | 8.43 | 4.41 | 4.88 | 4.41 | 80423 |
| 1731454500 | 4.2699999 | -0.52 | -10.76 | 4.79 | 4.87 | 4.25 | 59452 |
| 1731368100 | 4.785 | -0.17 | -3.33 | 4.9 | 4.99 | 4.51 | 108940 |
| 1731108900 | 4.95 | 0.22 | 4.65 | 4.73 | 4.95 | 4.69 | 69797 |
| 1731022500 | 4.73 | 0.05 | 1.07 | 4.72 | 4.9 | 4.68 | 35714 |
| 1730936100 | 4.68 | 0.23 | 5.17 | 4.75 | 4.8128 | 4.33 | 73288 |
| 1730849700 | 4.45 | 0.09 | 2.06 | 4.39 | 4.55 | 4.01 | 81145 |
| 1730763300 | 4.36 | 0.71 | 19.45 | 3.71 | 4.36 | 3.66 | 88094 |
| 1730500500 | 3.65 | -1.23 | -25.20 | 4.99 | 4.99 | 3.65 | 217161 |
| 1730414100 | 4.88 | 0.7 | 16.75 | 4.25 | 4.99 | 4 | 219955 |
| 1730327700 | 4.18 | 0.46 | 12.37 | 3.71 | 4.39 | 3.54 | 215301 |
| 1730241300 | 3.72 | 0.44 | 13.41 | 3.31 | 3.75 | 3.0299999 | 74175 |
| 1730154900 | 3.2799999 | -0.03 | -0.91 | 3.29 | 3.59 | 3.2386 | 61327 |
| 1729895700 | 3.31 | 0.01 | 0.30 | 3.21 | 3.414 | 3.21 | 40997 |
| 1729809300 | 3.3 | -0.17 | -4.90 | 3.4 | 3.7281 | 3.29 | 32304 |
| 1729722900 | 3.47 | 0.06 | 1.76 | 3.39 | 3.5899 | 3.39 | 26243 |
| 1729636500 | 3.41 | -0.34 | -9.07 | 3.7 | 3.75 | 3.33 | 54817 |
| 1729550100 | 3.75 | 0.58 | 18.30 | 3.17 | 3.75 | 3.11 | 117419 |
| 1729290900 | 3.17 | -0.28 | -8.12 | 3.48 | 3.7499 | 3.13 | 150231 |
| 1729204500 | 3.45 | 0.68 | 24.55 | 2.8 | 3.5 | 2.6934 | 155298 |
| 1729118100 | 2.77 | 0.06 | 2.21 | 2.68 | 2.81 | 2.6401 | 38071 |
| 1729031700 | 2.71 | -0.04 | -1.45 | 2.7799999 | 2.8854 | 2.54 | 30253 |
| 1728945300 | 2.75 | 0.2 | 7.84 | 2.59 | 2.95 | 2.5 | 92698 |
| 1728686100 | 2.55 | -0.04 | -1.54 | 2.59 | 2.65 | 2.45 | 38057 |
| 1728599700 | 2.59 | -0.09 | -3.36 | 2.63 | 2.66 | 2.56 | 17196 |
| 1728513300 | 2.68 | 0.06 | 2.29 | 2.62 | 2.7597 | 2.61 | 18456 |
| 1728426900 | 2.62 | -0.19 | -6.76 | 2.86 | 2.88 | 2.6 | 67277 |
| 1728340500 | 2.81 | 0.22 | 8.49 | 2.62 | 2.8362 | 2.602 | 77495 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
