MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AENT — Alliance Entertainment Holding Corporation Class A Common Stock
NasdaqAlliance Entertainment Holding Corporation Class A Common Stock
$4.41
-0.19(-4.13%)
- O
- 4.56
- H
- 4.60
- L
- 4.36
- V
- 19.93K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$4.41
Period Return+49.49%
Period High$8.80
Period Low$2.22
Avg Daily Volume69.4K
Total Trading Days365
AENT — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $4.56 | $4.60 | $4.36 | $4.41 | $-0.19 | -4.13% | 19,929 | $4.49 | $4.36 $4.60 |
| Sep 30, 2026 | $4.59 | $4.79 | $4.59 | $4.60 | $-0.06 | -1.29% | 24,239 | $4.67 | $4.59 $4.79 |
| Sep 29, 2026 | $4.73 | $4.82 | $4.58 | $4.66 | $-0.13 | -2.71% | 44,853 | $4.65 | $4.58 $4.82 |
| Sep 28, 2026 | $4.95 | $4.97 | $4.72 | $4.79 | $-0.09 | -1.84% | 57,012 | $4.83 | $4.72 $4.97 |
| Sep 25, 2026 | $4.94 | $4.99 | $4.85 | $4.88 | +$0.00 | +0.00% | 32,732 | $4.88 | $4.85 $4.99 |
| Sep 24, 2026 | $4.91 | $5.03 | $4.85 | $4.88 | $-0.10 | -2.01% | 44,789 | $4.91 | $4.85 $5.03 |
| Sep 23, 2026 | $5.06 | $5.10 | $4.88 | $4.98 | $-0.07 | -1.39% | 37,568 | $4.98 | $4.88 $5.10 |
| Sep 22, 2026 | $4.98 | $5.30 | $4.90 | $5.05 | $-0.02 | -0.39% | 77,622 | $5.07 | $4.90 $5.30 |
| Sep 21, 2026 | $5.03 | $5.25 | $4.81 | $5.07 | +$0.04 | +0.80% | 111,398 | $5.01 | $4.81 $5.25 |
| Sep 18, 2026 | $4.82 | $5.12 | $4.81 | $5.03 | +$0.18 | +3.71% | 93,732 | $4.97 | $4.81 $5.12 |
| Sep 17, 2026 | $5.00 | $5.00 | $4.83 | $4.85 | $-0.15 | -3.00% | 80,171 | $4.90 | $4.83 $5.00 |
| Sep 16, 2026 | $5.04 | $5.15 | $4.93 | $5.00 | $-0.12 | -2.34% | 101,111 | $5.02 | $4.93 $5.15 |
| Sep 15, 2026 | $5.78 | $5.88 | $5.11 | $5.12 | $-0.66 | -11.42% | 189,714 | $5.44 | $5.11 $5.88 |
| Sep 14, 2026 | $6.04 | $6.20 | $5.70 | $5.78 | $-0.64 | -9.97% | 424,480 | $5.85 | $5.70 $6.20 |
| Sep 11, 2026 | $7.27 | $7.62 | $6.14 | $6.42 | +$0.91 | +16.52% | 7,934,683 | $8.55 | $6.14 $7.62 |
| Sep 10, 2026 | $5.22 | $5.72 | $5.19 | $5.51 | +$0.21 | +3.96% | 46,749 | $5.73 | $5.19 $5.72 |
| Sep 9, 2026 | $5.49 | $5.74 | $5.24 | $5.30 | $-0.15 | -2.75% | 17,901 | $5.41 | $5.24 $5.74 |
| Sep 8, 2026 | $5.18 | $5.51 | $5.10 | $5.45 | +$0.32 | +6.24% | 20,389 | $5.36 | $5.10 $5.51 |
| Sep 4, 2026 | $5.05 | $5.18 | $5.04 | $5.13 | $-0.01 | -0.19% | 6,380 | $5.11 | $5.04 $5.18 |
| Sep 3, 2026 | $5.00 | $5.15 | $4.98 | $5.14 | +$0.14 | +2.80% | 5,289 | $5.10 | $4.98 $5.15 |
| Sep 2, 2026 | $5.00 | $5.19 | $4.92 | $5.00 | $-0.03 | -0.51% | 13,545 | $5.04 | $4.92 $5.19 |
| Sep 1, 2026 | $5.10 | $5.15 | $4.90 | $5.03 | +$0.13 | +2.56% | 29,127 | $5.05 | $4.90 $5.15 |
| Aug 31, 2026 | $5.53 | $5.53 | $4.68 | $4.90 | $-0.59 | -10.75% | 130,644 | $5.18 | $4.68 $5.53 |
| Aug 28, 2026 | $5.50 | $5.50 | $5.30 | $5.49 | +$0.01 | +0.18% | 45,942 | $5.40 | $5.30 $5.50 |
| Aug 27, 2026 | $5.57 | $5.69 | $5.48 | $5.48 | $-0.14 | -2.49% | 4,721 | $5.55 | $5.48 $5.69 |
| Aug 26, 2026 | $5.59 | $5.68 | $5.42 | $5.62 | +$0.11 | +2.00% | 15,823 | $5.54 | $5.42 $5.68 |
| Aug 25, 2026 | $5.60 | $5.69 | $5.51 | $5.51 | +$0.06 | +1.10% | 3,387 | $5.57 | $5.51 $5.69 |
| Aug 24, 2026 | $5.64 | $5.75 | $5.45 | $5.45 | $-0.17 | -3.02% | 19,385 | $5.58 | $5.45 $5.75 |
| Aug 21, 2026 | $5.51 | $5.62 | $5.51 | $5.62 | +$0.03 | +0.54% | 1,270 | $5.58 | $5.51 $5.62 |
| Aug 20, 2026 | $5.60 | $5.64 | $5.50 | $5.59 | $-0.03 | -0.53% | 3,407 | $5.57 | $5.50 $5.64 |