stockNASDAQ: AENT • 28 Days Updates
Alliance Entertainment Holding Corporation (AENT)
Showing Closing Date Range from Sep 10 to Oct 8, 2026.
Investor Relations:ir.aent.com
Price & Performance Trajectory
Alliance Entertainment Holding CorporationNASDAQ: AENT
Latest Close
$4.52
28 Days Updates Trajectory
Showing Closing Date Range from Sep 10 to Oct 8, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesAENT session performance
✓ Latest Close USD
$4.52
Latest session close
$-0.99vs period start
Period Return % % GAIN
-17.97%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$7.62 / $4.35
Period range envelope
$3.27channel spread
Total Volume SHARES
9.44M
Period turnover
Avg: 471.8K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | $4.52 | +0.44% | $4.70 | $4.35 | 45.5K |
| Oct 07, 2026 | $4.50 | -2.17% | $4.59 | $4.50 | 14.9K |
| Oct 06, 2026 | $4.60 | -1.92% | $4.77 | $4.58 | 19.0K |
| Oct 05, 2026 | $4.69 | +4.45% | $4.71 | $4.50 | 34.2K |
| Oct 02, 2026 | $4.49 | +1.81% | $4.72 | $4.41 | 25.1K |
| Sep 30, 2026 | $4.76 | +2.15% | $4.76 | $4.59 | 12.7K |
| Sep 29, 2026 | $4.66 | -2.71% | $4.82 | $4.58 | 44.7K |
| Sep 28, 2026 | $4.79 | -1.84% | $4.97 | $4.72 | 56.9K |
| Sep 25, 2026 | $4.88 | +0.00% | $4.99 | $4.85 | 32.5K |
| Sep 24, 2026 | $4.88 | -2.01% | $5.03 | $4.85 | 44.8K |
| Sep 23, 2026 | $4.98 | -1.39% | $5.10 | $4.88 | 37.4K |
| Sep 22, 2026 | $5.05 | -0.39% | $5.30 | $4.90 | 77.4K |
| Sep 21, 2026 | $5.07 | +0.80% | $5.25 | $4.81 | 111.2K |
| Sep 18, 2026 | $5.03 | +3.71% | $5.12 | $4.81 | 93.4K |
| Sep 17, 2026 | $4.85 | -3.00% | $5.00 | $4.83 | 79.2K |
Page 1 of 2