Canada markets open in 7 hours 56 minutes

Alliance Entertainment Holding Corporation (AENT)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.9400+0.0700 (+2.44%)
At close: 04:00PM EDT
3.0000 +0.06 (+2.04%)
After hours: 06:54PM EDT
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20242.99003.00002.81002.94002.940031,200
Jun 24, 20242.91003.15002.53002.87002.870054,900
Jun 21, 20243.44003.49002.83002.98002.980080,100
Jun 20, 20243.58003.71103.24003.41003.410055,800
Jun 18, 20243.85003.93003.51003.60003.6000120,000
Jun 17, 20243.63003.99003.58003.75003.750088,800
Jun 14, 20243.63003.78003.61003.69003.690062,200
Jun 13, 20243.86003.86003.10003.67003.6700115,400
Jun 12, 20243.80003.90003.62003.80003.8000176,700
Jun 11, 20243.15003.99003.10003.80003.8000230,500
Jun 10, 20243.02003.35002.94003.32003.320098,800
Jun 07, 20243.05003.09002.83003.01003.010071,600
Jun 06, 20243.24003.24002.90003.07003.070038,500
Jun 05, 20243.00003.25002.81003.04003.0400231,300
Jun 04, 20242.70003.00002.46502.98002.9800117,200
Jun 03, 20242.86002.89502.47202.64002.640034,400
May 31, 20242.49002.79002.43002.73002.730050,100
May 30, 20242.38802.50002.15002.48002.480020,800
May 29, 20242.20002.32002.18002.30002.30004,100
May 28, 20242.40002.40002.18002.33002.330018,100
May 24, 20242.40002.40002.30002.40002.40006,900
May 23, 20242.34702.46002.34702.40002.40007,600
May 22, 20242.30002.50002.30002.47002.47005,900
May 21, 20242.48002.55002.30002.52002.520023,200
May 20, 20242.56002.67002.35002.49002.490025,000
May 17, 20242.53002.56002.40002.56002.560018,400
May 16, 20242.44002.64002.44002.64002.640013,300
May 15, 20242.59002.60002.30002.59002.590019,400
May 14, 20242.31002.65002.28002.59002.590035,900
May 13, 20242.30002.61002.18802.44002.44006,300
May 10, 20242.75002.75002.12002.30002.300034,800
May 09, 20242.50002.85002.31002.75002.7500136,400
May 08, 20242.25002.71802.17002.50002.500049,600
May 07, 20241.92002.25001.92002.15002.150027,000
May 06, 20242.02002.10001.91502.00002.000015,900
May 03, 20242.00102.05002.00002.00002.00001,300
May 02, 20241.96002.05001.86002.03002.03004,500
May 01, 20242.07002.07001.97002.05002.050020,900
Apr 30, 20242.00002.09001.95002.00002.00006,000
Apr 29, 20242.15002.16802.01002.08002.08008,000
Apr 26, 20242.04502.08002.00002.05002.05003,100
Apr 25, 20242.08002.18001.81002.00002.000021,600
Apr 24, 20242.00002.13002.00002.13002.13004,700
Apr 23, 20242.05702.13002.05702.13002.13008,300
Apr 22, 20242.14002.14002.04002.13002.13002,000
Apr 19, 20242.16002.16002.00002.14002.14004,300
Apr 18, 20242.06002.16002.06002.14002.14001,500
Apr 17, 20242.05002.15001.96002.12002.12009,300
Apr 16, 20242.20002.24002.00002.13002.130013,900
Apr 15, 20241.99002.16001.95002.09002.090016,400
Apr 12, 20241.97002.18001.97002.17002.17005,600
Apr 11, 20242.19002.19002.05002.15002.15007,400
Apr 10, 20241.81302.19001.70002.19002.190016,100
Apr 09, 20242.09002.12001.96001.96001.96005,000
Apr 08, 20242.09002.09001.92002.00502.00503,000
Apr 05, 20241.99002.07001.98002.01002.010018,300
Apr 04, 20242.11002.15001.96002.00002.000014,500
Apr 03, 20241.98002.05001.90002.05002.05009,200
Apr 02, 20242.02002.08001.84002.02002.020016,800
Apr 01, 20242.16002.16001.96002.07502.07505,700
Mar 28, 20242.20002.24002.01902.14002.140019,000
Mar 27, 20241.96002.25001.96002.14002.140029,600
Mar 26, 20241.80002.22001.80002.06002.060026,100
Mar 25, 20241.81001.89001.64001.83001.830018,100
Mar 22, 20241.67001.85001.66001.83001.830017,500
Mar 21, 20241.73001.85701.64501.67001.670054,000
Mar 20, 20241.75001.80501.74001.74001.74005,600
Mar 19, 20241.49001.80001.46001.75001.750013,500
Mar 18, 20241.48001.60001.48001.54001.540010,100
Mar 15, 20241.59001.60001.45001.56001.56003,600
Mar 14, 20241.54001.63301.44001.59001.590014,300
Mar 13, 20241.54001.77001.46001.47001.47005,300
Mar 12, 20241.68001.87001.41801.50001.500047,400
Mar 11, 20241.72001.72001.59001.66001.66006,300
Mar 08, 20241.41601.80001.41601.67001.6700105,300
Mar 07, 20241.18201.94001.18201.46001.460034,800
Mar 06, 20241.22001.30001.17001.28001.280026,900
Mar 05, 20241.47001.51001.26001.29001.290038,700
Mar 04, 20241.67001.67001.23001.47001.470037,000
Mar 01, 20241.66001.75001.55001.69001.690023,300
Feb 29, 20241.70001.79001.68001.69001.69003,700
Feb 28, 20241.75001.80001.55001.70001.700033,800
Feb 27, 20241.77001.80001.64001.80001.800046,600
Feb 26, 20241.85001.89001.77001.81601.816021,400
Feb 23, 20241.87901.87901.75001.84001.84004,700
Feb 22, 20241.89001.89001.75001.89001.89005,400
Feb 21, 20241.79801.89001.78001.88001.88006,000
Feb 20, 20241.90001.94001.85001.89001.890027,100
Feb 16, 20241.88001.90001.78001.90001.900010,200
Feb 15, 20241.95001.95001.74001.94001.940020,800
Feb 14, 20241.77001.99001.77001.98001.980079,900
Feb 13, 20241.70001.97001.68001.92001.920093,800
Feb 12, 20241.98001.98001.69501.95001.950036,200
Feb 09, 20241.53002.29001.53001.75001.7500197,400
Feb 08, 20241.49001.70001.40001.67001.6700122,100
Feb 07, 20241.40001.46001.34001.45001.450022,800
Feb 06, 20241.27001.38001.27001.34001.340012,000
Feb 05, 20241.34001.40001.28001.35001.35006,800
Feb 02, 20241.35001.41001.35001.37801.37807,300
Feb 01, 20241.30501.46001.30501.40001.40008,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...