Loading live market data…

Alliance Entertainment Holding Corp.

NASDAQ:AENT

$5.92 USD

-$0.06 (-1.0%)

Volume
6.43K
Average Volume
22.82K
Market Capitalization
$301.8M
P/E Ratio
13.72
Dividend Yield
0.00%
Price Target
$8.00
Year High
$8.80
Year Low
$4.34
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$1.33
Date Opening Price Closing Price %Chg Volume
2026-07-14 $5.97 $5.92 -0.84% 6544
2026-07-13 $5.66 $5.98 5.65% 11040
2026-07-10 $6.07 $6.01 -0.99% 10701
2026-07-09 $6.00 $6.16 2.67% 6200
2026-07-08 $6.12 $5.93 -3.10% 13832
2026-07-07 $6.09 $5.86 -3.78% 23700
2026-07-06 $5.85 $5.98 2.22% 33528
2026-07-02 $5.79 $5.95 2.76% 14745
2026-07-01 $5.80 $5.79 -0.17% 28800
2026-06-30 $5.97 $5.84 -2.18% 7400
2026-06-29 $5.77 $5.97 3.47% 9400
2026-06-26 $5.62 $5.71 1.60% 24143
2026-06-25 $5.61 $5.76 2.67% 10132
2026-06-24 $5.86 $5.56 -5.12% 15100
2026-06-23 $5.96 $5.86 -1.68% 30700
2026-06-22 $5.22 $5.67 8.62% 43645
2026-06-18 $5.32 $5.30 -0.38% 17937
2026-06-17 $5.25 $5.26 0.19% 23610
2026-06-16 $5.44 $5.25 -3.49% 22500
2026-06-15 $5.46 $5.29 -3.11% 14818
2026-06-12 $5.50 $5.36 -2.55% 20700
2026-06-11 $5.49 $5.50 0.18% 30144
2026-06-10 $5.53 $5.44 -1.63% 14039
2026-06-09 $5.45 $5.50 0.92% 11700
2026-06-08 $5.53 $5.50 -0.54% 16500
2026-06-05 $5.70 $5.57 -2.28% 24333
2026-06-04 $5.60 $5.93 5.89% 26921
2026-06-03 $5.68 $5.54 -2.46% 18739
2026-06-02 $5.91 $5.78 -2.20% 44114
2026-06-01 $5.94 $5.90 -0.67% 28800
2026-05-29 $6.49 $6.06 -6.63% 16603
2026-05-28 $6.25 $6.48 3.68% 14900
2026-05-27 $6.31 $6.39 1.27% 16289
2026-05-26 $6.34 $6.30 -0.63% 17518
2026-05-22 $5.98 $6.16 3.01% 15249
2026-05-21 $6.33 $5.98 -5.53% 42116
2026-05-20 $6.45 $6.14 -4.81% 49000
2026-05-19 $6.43 $6.40 -0.47% 30015
2026-05-18 $6.70 $6.49 -3.13% 29200
2026-05-15 $7.60 $6.70 -11.84% 37600
2026-05-14 $6.98 $7.60 8.88% 131.92K
2026-05-13 $6.89 $6.87 -0.29% 21211
2026-05-12 $6.76 $6.96 2.96% 19700
2026-05-11 $7.31 $6.85 -6.29% 11700
2026-05-08 $7.12 $7.09 -0.42% 16305
2026-05-07 $7.36 $7.31 -0.68% 10604
2026-05-06 $7.41 $7.40 -0.13% 15215
2026-05-05 $7.55 $7.33 -2.91% 24808
2026-05-04 $7.70 $7.46 -3.12% 22513
2026-05-01 $7.85 $7.81 -0.51% 43900
2026-04-30 $7.70 $7.84 1.82% 38613
2026-04-29 $7.46 $7.75 3.89% 42200
2026-04-28 $7.53 $7.50 -0.40% 33000
2026-04-27 $7.44 $7.47 0.40% 18140
2026-04-24 $7.02 $7.34 4.56% 17100
2026-04-23 $7.18 $7.26 1.11% 7307
2026-04-22 $7.27 $7.18 -1.24% 8100
2026-04-21 $7.46 $7.33 -1.74% 4044
2026-04-20 $7.20 $7.23 0.42% 17015
2026-04-17 $6.94 $7.12 2.59% 10438
2026-04-16 $7.05 $6.93 -1.70% 4738
2026-04-15 $7.11 $6.93 -2.53% 4900
2026-04-14 $6.82 $6.96 2.05% 14209
2026-04-13 $7.13 $6.84 -4.07% 11900
2026-04-10 $7.10 $6.92 -2.54% 20006
2026-04-09 $7.12 $7.24 1.69% 16314
2026-04-08 $7.06 $7.03 -0.42% 17800
2026-04-07 $6.66 $6.98 4.80% 19500
2026-04-06 $6.58 $6.68 1.52% 24827
2026-04-02 $6.53 $6.68 2.30% 6013
2026-04-01 $6.55 $6.52 -0.46% 6849
2026-03-31 $6.49 $6.55 0.92% 39203
2026-03-30 $6.60 $6.52 -1.21% 38800
2026-03-27 $7.06 $6.73 -4.67% 52300
2026-03-26 $6.94 $6.81 -1.87% 14800
2026-03-25 $7.37 $7.01 -4.88% 23728
2026-03-24 $7.40 $7.47 0.95% 42511
2026-03-23 $6.70 $7.35 9.70% 56900
2026-03-20 $6.69 $6.59 -1.49% 26300
2026-03-19 $6.77 $6.80 0.44% 21000
2026-03-18 $7.15 $6.81 -4.76% 22300
2026-03-17 $6.84 $7.01 2.49% 21000
2026-03-16 $6.78 $6.80 0.29% 24500
2026-03-13 $6.99 $6.78 -3.00% 51315
2026-03-12 $6.81 $6.88 1.03% 34900
2026-03-11 $7.09 $6.90 -2.68% 47239
2026-03-10 $6.89 $6.87 -0.29% 28200
2026-03-09 $7.04 $6.81 -3.27% 52509
2026-03-06 $6.51 $7.04 8.14% 35700
2026-03-05 $6.41 $6.68 4.21% 40115