NASDAQ:AENT

Alliance Entertainment Holding Stock Price (Quote)

etoro logo Buy AENT
*Your capital is at risk
$5.86
+0.190 (+3.35%)
At Close: Jun 23, 2026

Range Low Price High Price Comment
30 days $5.01 $6.76 Tuesday, 23rd Jun 2026 AENT stock ended at $5.86. This is 3.35% more than the trading day before Monday, 22nd Jun 2026. During the day the stock fluctuated 9.64% from a day low at $5.50 to a day high of $6.03.
90 days $5.01 $7.95
52 weeks $3.03 $8.80

Historical Alliance Entertainment Holding Corporation prices

Date Open High Low Close Volume
Jun 23, 2026 $5.94 $6.03 $5.50 $5.86 30 648
Jun 22, 2026 $5.22 $5.90 $5.22 $5.67 43 167
Jun 18, 2026 $5.32 $5.32 $5.24 $5.30 17 898
Jun 17, 2026 $5.34 $5.58 $5.01 $5.26 23 526
Jun 16, 2026 $5.44 $5.62 $5.25 $5.25 22 375
Jun 15, 2026 $5.46 $5.77 $5.25 $5.29 14 552
Jun 12, 2026 $5.50 $5.66 $5.32 $5.36 20 570
Jun 11, 2026 $5.59 $5.78 $5.31 $5.50 30 036
Jun 10, 2026 $5.53 $5.69 $5.32 $5.44 14 003
Jun 09, 2026 $5.46 $5.88 $5.35 $5.50 11 594
Jun 08, 2026 $5.53 $6.00 $5.50 $5.50 16 292
Jun 05, 2026 $5.70 $5.70 $5.34 $5.57 24 333
Jun 04, 2026 $5.60 $6.00 $5.33 $5.93 26 921
Jun 03, 2026 $5.68 $5.69 $5.32 $5.54 18 676
Jun 02, 2026 $5.80 $5.93 $5.25 $5.78 44 022
Jun 01, 2026 $6.00 $6.12 $5.86 $5.90 28 588
May 29, 2026 $6.21 $6.27 $6.04 $6.06 16 332
May 28, 2026 $6.25 $6.69 $6.22 $6.48 14 342
May 27, 2026 $6.31 $6.52 $6.21 $6.39 16 063
May 26, 2026 $6.34 $6.76 $6.22 $6.30 17 505
May 22, 2026 $5.98 $6.50 $5.98 $6.16 14 733
May 21, 2026 $6.09 $6.37 $5.33 $5.98 42 065
May 20, 2026 $6.45 $6.80 $6.00 $6.14 48 787
May 19, 2026 $6.64 $6.68 $6.40 $6.40 30 010
May 18, 2026 $6.70 $7.37 $6.40 $6.49 29 050

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use AENT stock historical prices to predict future price movements?
Trend Analysis: Examine the AENT stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the AENT stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
IDYA
$28.98
20.46% Jun 12
DHI
$146.71
6.39% Jun 10
EAT
$140.46
16.94% Jun 05
E
ETD
$20.67
4.79% Jun 05
TPR
$140.47
7.16% Jun 04

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE