AENT - ALLIANCE ENTERTAINMENT HOLDING CORP
6.96
0.110 1.580%
Share volume: 19,539
Last Updated: 05-12-2026
Wholesale/Wholesale – Durable Goods:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$6.85
0.11
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $6.76 | $6.76 | $7.29 | $7.29 | $6.71 | $6.71 | $6.96 | $6.96 | 19,539 | $19,539.00 |
| 05-11-2026 | $7.31 | $7.31 | $7.42 | $7.42 | $6.85 | $6.85 | $6.85 | $6.85 | 11,674 | $11,674.00 |
| 05-08-2026 | $7.12 | $7.12 | $7.46 | $7.46 | $7.09 | $7.09 | $7.09 | $7.09 | 16,305 | $16,305.00 |
| 05-07-2026 | $7.36 | $7.36 | $7.68 | $7.68 | $7.31 | $7.31 | $7.31 | $7.31 | 10,604 | $10,604.00 |
| 05-06-2026 | $7.41 | $7.41 | $7.59 | $7.59 | $7.20 | $7.20 | $7.40 | $7.40 | 15,215 | $15,215.00 |
| 05-05-2026 | $7.55 | $7.55 | $7.72 | $7.72 | $7.19 | $7.19 | $7.33 | $7.33 | 24,808 | $24,808.00 |
| 05-04-2026 | $7.70 | $7.70 | $7.79 | $7.79 | $7.31 | $7.31 | $7.46 | $7.46 | 22,513 | $22,513.00 |
| 05-01-2026 | $7.85 | $7.85 | $7.95 | $7.95 | $7.50 | $7.50 | $7.81 | $7.81 | 43,858 | $43,858.00 |
| 04-30-2026 | $7.70 | $7.70 | $7.87 | $7.87 | $7.46 | $7.46 | $7.84 | $7.84 | 38,613 | $38,613.00 |
| 04-29-2026 | $7.46 | $7.46 | $7.90 | $7.90 | $7.23 | $7.23 | $7.75 | $7.75 | 42,199 | $42,199.00 |