Alliance Entertainment Holding Corporation - common stock (AENT)

Historical Prices For Alliance Entertainment Holding Corporation - common stock (AENT)

Date Range:

2025-08-04 - 2025-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2025	6.40	6.51	6.30	6.39	43,394	6.39
10/31/2025	6.19	6.89	6.19	6.42	92,206	6.42
10/30/2025	6.92	7.11	6.07	6.15	41,747	6.15
10/29/2025	6.67	7.25	6.26	7.02	83,836	7.02
10/28/2025	6.25	6.70	6.25	6.59	83,742	6.59
10/27/2025	6.61	6.74	5.93	6.40	160,089	6.40
10/24/2025	5.38	6.03	5.10	6.03	161,141	6.03
10/23/2025	5.31	5.45	5.26	5.32	20,183	5.32
10/22/2025	5.47	5.59	5.20	5.35	40,176	5.35
10/21/2025	5.66	5.74	5.50	5.57	13,542	5.57
10/20/2025	5.67	5.91	5.41	5.66	63,059	5.66
10/17/2025	5.87	5.93	5.70	5.77	33,268	5.77
10/16/2025	6.03	6.13	5.78	5.99	35,324	5.99
10/15/2025	6.22	6.36	5.67	5.97	36,126	5.97
10/14/2025	6.25	6.42	6.08	6.37	30,498	6.37
10/13/2025	6.56	6.68	6.42	6.42	52,026	6.42
10/10/2025	6.71	6.79	6.21	6.46	45,985	6.46
10/09/2025	6.89	6.97	6.62	6.65	42,794	6.65
10/08/2025	6.63	7.00	6.58	6.84	71,841	6.84
10/07/2025	6.72	6.79	6.25	6.49	45,072	6.49
10/06/2025	6.73	6.73	6.25	6.67	44,892	6.67
10/03/2025	6.78	6.82	6.58	6.73	16,094	6.73
10/02/2025	7.06	7.06	6.65	6.71	42,848	6.71
10/01/2025	6.81	7.08	6.71	6.92	42,549	6.92
9/30/2025	6.97	7.17	6.39	6.81	45,979	6.81
9/29/2025	6.80	7.38	6.76	7.14	83,442	7.14
9/26/2025	6.65	6.79	6.54	6.73	30,956	6.73
9/25/2025	6.61	6.76	6.04	6.50	54,560	6.50
9/24/2025	6.70	6.78	6.53	6.71	20,747	6.71
9/23/2025	6.90	6.95	6.54	6.67	22,554	6.67
9/22/2025	6.76	7.07	6.17	6.87	55,266	6.87
9/19/2025	7.10	7.16	6.68	6.91	59,705	6.91
9/18/2025	6.82	7.08	6.64	7.06	43,513	7.06
9/17/2025	7.10	7.10	6.57	6.80	50,998	6.80
9/16/2025	7.18	7.54	6.88	7.05	67,962	7.05
9/15/2025	6.92	7.32	6.76	7.14	163,266	7.14
9/12/2025	6.02	6.94	5.93	6.56	144,391	6.56
9/11/2025	6.77	6.77	5.03	5.92	262,226	5.92
9/10/2025	6.06	7.39	5.90	6.97	410,012	6.97
9/09/2025	5.99	6.31	5.90	5.90	41,680	5.90
9/08/2025	6.25	6.35	5.90	6.00	63,788	6.00
9/05/2025	6.24	6.24	5.71	5.92	40,053	5.92
9/04/2025	6.26	6.26	5.61	6.24	65,234	6.24
9/03/2025	5.79	6.34	5.69	6.10	130,117	6.10
9/02/2025	5.34	5.64	5.30	5.64	26,485	5.64
8/29/2025	5.33	5.49	5.01	5.32	38,009	5.32
8/28/2025	5.27	5.38	5.01	5.25	9,713	5.25
8/27/2025	5.41	5.72	5.00	5.27	43,336	5.27
8/26/2025	5.74	5.77	5.37	5.46	24,190	5.46
8/25/2025	5.31	5.70	5.31	5.61	34,320	5.61
8/22/2025	5.08	5.39	5.00	5.20	47,750	5.20
8/21/2025	5.39	5.56	5.00	5.00	27,691	5.00
8/20/2025	5.41	5.57	5.19	5.38	31,716	5.38
8/19/2025	5.92	5.92	5.33	5.44	38,586	5.44
8/18/2025	5.00	5.97	4.98	5.84	97,021	5.84
8/15/2025	4.98	5.10	4.86	4.99	17,992	4.99
8/14/2025	4.75	4.98	4.58	4.96	37,545	4.96
8/13/2025	4.99	4.99	4.68	4.75	15,550	4.75
8/12/2025	5.36	5.36	4.92	4.92	23,339	4.92
8/11/2025	4.98	5.44	4.92	5.33	38,476	5.33
8/08/2025	5.01	5.02	4.81	5.00	33,544	5.00
8/07/2025	5.20	5.20	5.06	5.20	21,714	5.20
8/06/2025	4.91	5.39	4.87	5.19	42,742	5.19
8/05/2025	5.00	5.00	4.79	4.99	14,520	4.99
8/04/2025	5.00	5.15	4.66	5.00	50,216	5.00