AENT - ALLIANCE ENTERTAINMENT HOLDING CORP
3.64
0.230 6.319%
Share volume: 24,807
Last Updated: 03-14-2025
Wholesale/Wholesale – Durable Goods:
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$3.41
0.23
0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-14-2025 | $3.48 | $3.48 | $3.68 | $3.68 | $3.48 | $3.48 | $3.64 | $3.64 | 24,807 | $24,806.00 |
| 03-13-2025 | $3.38 | $3.38 | $3.51 | $3.51 | $3.17 | $3.17 | $3.41 | $3.41 | 49,507 | $49,507.00 |
| 03-12-2025 | $3.42 | $3.42 | $3.55 | $3.55 | $3.22 | $3.22 | $3.37 | $3.37 | 23,707 | $23,707.00 |
| 03-11-2025 | $3.59 | $3.59 | $3.72 | $3.72 | $3.04 | $3.04 | $3.31 | $3.31 | 116,319 | $116,319.00 |
| 03-10-2025 | $4.15 | $4.15 | $4.16 | $4.16 | $3.60 | $3.60 | $3.61 | $3.61 | 101,869 | $101,869.00 |
| 03-07-2025 | $4.01 | $4.01 | $4.18 | $4.18 | $3.77 | $3.77 | $4.07 | $4.07 | 61,432 | $61,432.00 |
| 03-06-2025 | $4.44 | $4.44 | $4.50 | $4.50 | $4.05 | $4.05 | $4.06 | $4.06 | 34,517 | $34,517.00 |
| 03-05-2025 | $4.24 | $4.24 | $4.55 | $4.55 | $4.24 | $4.24 | $4.50 | $4.50 | 40,892 | $40,892.00 |
| 03-04-2025 | $4.45 | $4.45 | $4.59 | $4.59 | $4.00 | $4.00 | $4.29 | $4.29 | 53,289 | $53,289.00 |
| 03-03-2025 | $4.21 | $4.21 | $4.93 | $4.93 | $4.21 | $4.21 | $4.44 | $4.44 | 220,375 | $220,375.00 |