AENT - Alliance Entertainment Holding Corporation
6.81
-0.230 -3.377%
Share volume: 52,507
Last Updated: 03-09-2026
Wholesale/Wholesale – Durable Goods:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$7.04
-0.23
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-09-2026 | $7.04 | $7.04 | $7.07 | $7.07 | $6.58 | $6.58 | $6.81 | $6.81 | 52,507 | $52,507.00 |
| 03-06-2026 | $6.51 | $6.51 | $7.12 | $7.12 | $6.36 | $6.36 | $7.04 | $7.04 | 35,662 | $35,662.00 |
| 03-05-2026 | $6.41 | $6.41 | $6.99 | $6.99 | $6.41 | $6.41 | $6.68 | $6.68 | 40,115 | $40,115.00 |
| 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 | $95,930.00 |
| 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 |