AENT - ALLIANCE ENTERTAINMENT HOLDING CORP
6.63
0.420 6.335%
Share volume: 71,455
Last Updated: 03-04-2026
Wholesale/Wholesale – Durable Goods:
0.08%
PREVIOUS CLOSE
CHG
CHG%
$6.21
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $6.64 | $6.64 | $7.00 | $7.00 | $6.01 | $6.01 | $6.63 | $6.63 | 71,455 | $71,455.00 |
| 03-03-2026 | $5.53 | $5.53 | $6.35 | $6.35 | $5.42 | $5.42 | $6.21 | $6.21 | 95,930 | $95,915.00 |
| 03-02-2026 | $5.17 | $5.17 | $5.79 | $5.79 | $5.11 | $5.11 | $5.58 | $5.58 | 76,338 | $76,338.00 |
| 02-27-2026 | $5.10 | $5.10 | $6.23 | $6.23 | $5.06 | $5.06 | $5.41 | $5.41 | 223,028 | $223,028.00 |
| 02-26-2026 | $4.90 | $4.90 | $5.11 | $5.11 | $4.73 | $4.73 | $5.11 | $5.11 | 32,431 | $32,431.00 |
| 02-25-2026 | $5.49 | $5.49 | $5.49 | $5.49 | $4.95 | $4.95 | $4.95 | $4.95 | 44,380 | $44,380.00 |
| 02-24-2026 | $4.73 | $4.73 | $5.31 | $5.31 | $4.73 | $4.73 | $5.13 | $5.13 | 96,164 | $96,164.00 |
| 02-23-2026 | $4.64 | $4.64 | $4.77 | $4.77 | $4.36 | $4.36 | $4.72 | $4.72 | 84,715 | $84,715.00 |
| 02-20-2026 | $4.74 | $4.74 | $5.00 | $5.00 | $4.71 | $4.71 | $4.78 | $4.78 | 186,730 | $186,730.00 |
| 02-19-2026 | $4.57 | $4.57 | $4.92 | $4.92 | $4.45 | $4.45 | $4.67 | $4.67 | 92,865 | $92,865.00 |