Alliance Entertainment Stock Price History
NASDAQ: AENTConsumer DiscretionaryDurable GoodsUSD
4.46-0.06 (-1.33%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AENT price history at a glance
The price history for Alliance Entertainment (AENT) on this page begins on March 22, 2021, when the stock closed at $9.65; it most recently closed at $4.46 on October 5, 2026. The highest price in this record is $12.24, reached on January 23, 2023; the latest close is 63.6% below that peak. Across the 4 complete calendar years in the table, AENT finished higher in 2 and lower in 2. Its best year was 2024 (+944.2%) and its worst was 2023 (-90.9%).
Over roughly 6 years the share price changed -53.8%, a -13.0% compound annual price return (excluding dividends). In the last 12 months alone, AENT has lost 32.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $12.24
- Date of high
- Jan 23, 2023
- Low since 2021
- $0.651
- Date of low
- Dec 18, 2023
- 52-week high
- $8.80
- 52-week low
- $4.31
- Last close
- $4.46
AENT returns
1 week
-0.67%
1 month
-15.85%
3 months
-25.79%
6 months
-35.55%
Year to date
-44.80%
1 year
-32.93%
3 years
+281.20%
5 years
-54.63%
AENT price return, excluding dividends.
AENT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.46 | -44.32% |
| 2025 | 8.01 | -17.34% |
| 2024 | 9.69 | +944.18% |
| 2023 | 0.928 | -90.88% |
| 2022 | 10.18 | +3.98% |
| 2021* | 9.79 | +1.45% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
AENT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.55 | 4.75 | 4.31 | 4.46 | -1.33% | |
| 4.49 | 4.70 | 4.35 | 4.52 | +0.44% | |
| 4.59 | 4.59 | 4.50 | 4.50 | -2.17% | |
| 4.61 | 4.77 | 4.58 | 4.60 | -1.92% | |
| 4.52 | 4.73 | 4.50 | 4.69 | +4.45% | |
| 4.62 | 4.73 | 4.41 | 4.49 | +1.81% | |
| 4.56 | 4.60 | 4.36 | 4.41 | -4.13% | |
| 4.59 | 4.79 | 4.59 | 4.60 | -1.29% | |
| 4.73 | 4.82 | 4.58 | 4.66 | -2.71% | |
| 4.95 | 4.97 | 4.72 | 4.79 | -1.84% | |
| 4.94 | 4.99 | 4.85 | 4.88 | 0.00% | |
| 4.91 | 5.03 | 4.85 | 4.88 | -2.01% | |
| 5.06 | 5.10 | 4.88 | 4.98 | -1.39% | |
| 4.98 | 5.30 | 4.90 | 5.05 | -0.39% | |
| 5.03 | 5.25 | 4.81 | 5.07 | +0.80% | |
| 4.82 | 5.12 | 4.81 | 5.03 | +3.71% | |
| 5.00 | 5.00 | 4.83 | 4.85 | -3.00% | |
| 5.04 | 5.15 | 4.93 | 5.00 | -2.34% | |
| 5.78 | 5.88 | 5.11 | 5.12 | -11.42% | |
| 6.04 | 6.20 | 5.70 | 5.78 | -9.97% | |
| 7.27 | 7.62 | 6.14 | 6.42 | +16.52% | |
| 5.22 | 5.72 | 5.19 | 5.51 | +3.96% | |
| 5.49 | 5.74 | 5.25 | 5.30 | -2.75% | |
| 5.18 | 5.51 | 5.10 | 5.45 | +6.24% | |
| 5.05 | 5.18 | 5.04 | 5.13 | -0.19% | |
| 5.00 | 5.15 | 4.98 | 5.14 | +2.80% | |
| 5.00 | 5.19 | 4.92 | 5.00 | -0.52% | |
| 5.10 | 5.15 | 4.90 | 5.03 | +2.57% | |
| 5.53 | 5.53 | 4.68 | 4.90 | -10.75% | |
| 5.50 | 5.50 | 5.30 | 5.49 | +0.18% | |
| 5.57 | 5.69 | 5.48 | 5.48 | -2.49% | |
| 5.59 | 5.68 | 5.42 | 5.62 | +2.00% | |
| 5.60 | 5.69 | 5.51 | 5.51 | +1.10% | |
| 5.64 | 5.75 | 5.45 | 5.45 | -3.02% | |
| 5.51 | 5.62 | 5.51 | 5.62 | +0.54% | |
| 5.60 | 5.64 | 5.50 | 5.59 | -0.53% | |
| 5.60 | 5.83 | 5.48 | 5.62 | +1.63% | |
| 5.55 | 5.69 | 5.53 | 5.53 | +1.28% | |
| 5.70 | 5.88 | 5.45 | 5.46 | -3.53% | |
| 5.68 | 5.90 | 5.58 | 5.66 | -2.58% | |
| 5.79 | 5.92 | 5.65 | 5.81 | +2.29% | |
| 5.81 | 5.93 | 5.46 | 5.68 | +1.97% | |
| 5.76 | 5.76 | 5.52 | 5.57 | -1.42% | |
| 5.52 | 6.19 | 5.44 | 5.65 | -0.18% | |
| 5.48 | 5.67 | 5.48 | 5.66 | -0.53% | |
| 5.22 | 5.73 | 5.22 | 5.69 | +2.15% | |
| 5.50 | 5.61 | 5.30 | 5.57 | +1.92% | |
| 5.12 | 5.73 | 5.12 | 5.47 | +0.09% | |
| 5.41 | 5.88 | 5.32 | 5.46 | +0.92% | |
| 5.89 | 5.89 | 5.40 | 5.41 | -2.17% | |
| 5.78 | 5.85 | 5.22 | 5.53 | -5.47% | |
| 5.85 | 5.90 | 5.85 | 5.85 | -2.34% | |
| 6.04 | 6.15 | 5.82 | 5.99 | +0.17% | |
| 5.90 | 6.03 | 5.74 | 5.98 | +1.18% | |
| 5.94 | 5.97 | 5.81 | 5.91 | +0.17% | |
| 6.00 | 6.00 | 5.87 | 5.90 | -1.83% | |
| 5.94 | 6.02 | 5.72 | 6.01 | +2.56% | |
| 5.76 | 5.94 | 5.66 | 5.86 | -1.01% | |
| 5.71 | 6.02 | 5.63 | 5.92 | +2.42% | |
| 5.66 | 5.90 | 5.59 | 5.78 | +0.52% | |
| 5.95 | 5.95 | 5.69 | 5.75 | -3.36% | |
| 6.01 | 6.01 | 5.91 | 5.95 | +0.51% | |
| 5.97 | 6.01 | 5.88 | 5.92 | -1.00% | |
| 5.66 | 6.01 | 5.64 | 5.98 | -0.50% | |
| 6.07 | 6.10 | 5.65 | 6.01 | -2.44% | |
| 6.00 | 6.16 | 5.93 | 6.16 | +3.88% | |
| 6.12 | 6.12 | 5.79 | 5.93 | +1.19% | |
| 6.09 | 6.14 | 5.70 | 5.86 | -2.01% | |
| 5.85 | 6.27 | 5.66 | 5.98 | +0.50% | |
| 5.79 | 6.15 | 5.71 | 5.95 | +2.76% | |
| 5.80 | 6.20 | 5.69 | 5.79 | -0.86% | |
| 5.97 | 5.97 | 5.84 | 5.84 | -2.18% | |
| 5.77 | 6.11 | 5.65 | 5.97 | +4.55% | |
| 5.62 | 6.00 | 5.60 | 5.71 | -0.87% | |
| 5.61 | 6.19 | 5.59 | 5.76 | +3.60% | |
| 5.86 | 6.06 | 5.45 | 5.56 | -5.12% | |
| 5.96 | 6.38 | 5.50 | 5.86 | +3.35% | |
| 5.22 | 5.96 | 5.22 | 5.67 | +6.98% | |
| 5.32 | 5.40 | 5.17 | 5.30 | +0.76% | |
| 5.25 | 5.51 | 5.01 | 5.26 | +0.19% | |
| 5.44 | 5.62 | 5.25 | 5.25 | -0.76% | |
| 5.46 | 5.77 | 5.25 | 5.29 | -1.21% | |
| 5.50 | 5.66 | 5.29 | 5.36 | -2.64% | |
| 5.49 | 5.78 | 5.28 | 5.50 | +1.10% | |
| 5.53 | 5.69 | 5.32 | 5.44 | -1.09% | |
| 5.45 | 5.88 | 5.35 | 5.50 | 0.00% | |
| 5.53 | 6.00 | 5.50 | 5.50 | -1.26% | |
| 5.70 | 5.70 | 5.34 | 5.57 | -6.07% | |
| 5.60 | 6.00 | 5.33 | 5.93 | +7.04% | |
| 5.68 | 5.80 | 5.32 | 5.54 | -4.15% | |
| 5.91 | 5.93 | 5.25 | 5.78 | -2.03% | |
| 5.94 | 6.12 | 5.86 | 5.90 | -2.64% | |
| 6.49 | 6.49 | 6.03 | 6.06 | -6.48% | |
| 6.25 | 6.69 | 6.22 | 6.48 | +1.41% | |
| 6.31 | 6.52 | 6.21 | 6.39 | +1.43% | |
| 6.34 | 6.76 | 6.22 | 6.30 | +2.27% | |
| 5.98 | 6.50 | 5.98 | 6.16 | +3.01% | |
| 6.33 | 6.37 | 5.33 | 5.98 | -2.61% | |
| 6.45 | 6.80 | 6.00 | 6.14 | -4.06% | |
| 6.43 | 6.96 | 6.37 | 6.40 | -1.39% | |
| 6.70 | 7.37 | 6.40 | 6.49 | -3.13% | |
| 7.60 | 7.60 | 6.36 | 6.70 | -11.84% | |
| 6.98 | 7.75 | 6.63 | 7.60 | +10.63% | |
| 6.89 | 6.89 | 6.45 | 6.87 | -1.29% | |
| 6.76 | 7.29 | 6.71 | 6.96 | +1.61% | |
| 7.31 | 7.42 | 6.85 | 6.85 | -3.39% | |
| 7.12 | 7.46 | 7.09 | 7.09 | -3.01% | |
| 7.36 | 7.68 | 7.31 | 7.31 | -1.22% | |
| 7.41 | 7.59 | 7.20 | 7.40 | +0.95% | |
| 7.55 | 7.72 | 7.19 | 7.33 | -1.74% | |
| 7.70 | 7.79 | 7.31 | 7.46 | -4.48% | |
| 7.85 | 7.95 | 7.50 | 7.81 | -0.38% | |
| 7.70 | 7.87 | 7.46 | 7.84 | +1.16% | |
| 7.46 | 7.90 | 7.23 | 7.75 | +3.33% | |
| 7.54 | 7.61 | 7.21 | 7.50 | +0.40% | |
| 7.44 | 7.68 | 7.30 | 7.47 | +1.77% | |
| 7.02 | 7.46 | 7.02 | 7.34 | +1.10% | |
| 7.18 | 7.30 | 7.00 | 7.26 | +1.11% | |
| 7.27 | 7.32 | 7.11 | 7.18 | -2.05% | |
| 7.46 | 7.46 | 7.20 | 7.33 | +1.38% | |
| 7.20 | 7.33 | 6.62 | 7.23 | +1.54% | |
| 6.94 | 7.20 | 6.80 | 7.12 | +2.74% | |
| 7.05 | 7.05 | 6.90 | 6.93 | 0.00% | |
| 7.11 | 7.11 | 6.91 | 6.93 | -0.43% | |
| 6.82 | 7.29 | 6.82 | 6.96 | +1.75% | |
| 7.13 | 7.17 | 6.84 | 6.84 | -1.16% | |
| 7.10 | 7.42 | 6.81 | 6.92 | -4.42% | |
| 7.12 | 7.33 | 6.90 | 7.24 | +2.99% | |
| 7.06 | 7.36 | 7.03 | 7.03 | +0.72% | |
| 6.66 | 7.20 | 6.41 | 6.98 | +4.49% | |
| 6.58 | 6.93 | 6.50 | 6.68 | 0.00% | |
| 6.53 | 6.68 | 6.53 | 6.68 | +2.45% | |
| 6.55 | 6.75 | 6.52 | 6.52 | -0.46% | |
| 6.49 | 6.75 | 6.03 | 6.55 | +0.46% | |
| 6.60 | 6.85 | 6.16 | 6.52 | -3.12% | |
| 7.06 | 7.48 | 6.59 | 6.73 | -1.17% | |
| 6.94 | 7.29 | 6.70 | 6.81 | -2.85% | |
| 7.37 | 7.60 | 6.95 | 7.01 | -6.16% | |
| 7.40 | 7.50 | 6.94 | 7.47 | +1.63% | |
| 6.70 | 7.67 | 6.70 | 7.35 | +11.53% | |
| 6.69 | 6.94 | 6.58 | 6.59 | -3.09% | |
| 6.77 | 6.99 | 6.67 | 6.80 | -0.15% | |
| 7.15 | 7.20 | 6.69 | 6.81 | -2.85% | |
| 6.84 | 7.28 | 6.84 | 7.01 | +3.09% | |
| 6.78 | 7.14 | 6.65 | 6.80 | +0.29% | |
| 6.99 | 7.50 | 6.74 | 6.78 | -1.45% | |
| 6.81 | 7.29 | 6.81 | 6.88 | -0.29% | |
| 7.09 | 7.10 | 6.79 | 6.90 | +0.44% | |
| 6.89 | 7.25 | 6.73 | 6.87 | +0.88% | |
| 7.04 | 7.07 | 6.58 | 6.81 | -3.27% | |
| 6.51 | 7.12 | 6.36 | 7.04 | +5.39% | |
| 6.41 | 6.99 | 6.41 | 6.68 | +0.75% | |
| 6.64 | 7.00 | 6.01 | 6.63 | +6.76% | |
| 5.53 | 6.35 | 5.42 | 6.21 | +11.29% | |
| 5.17 | 5.79 | 5.11 | 5.58 | +3.14% | |
| 5.10 | 6.23 | 5.06 | 5.41 | +5.87% | |
| 4.90 | 5.11 | 4.73 | 5.11 | +3.23% | |
| 5.49 | 5.49 | 4.95 | 4.95 | -3.51% | |
| 4.73 | 5.31 | 4.73 | 5.13 | +8.69% | |
| 4.64 | 4.77 | 4.36 | 4.72 | -1.26% | |
| 4.74 | 5.00 | 4.71 | 4.78 | +2.36% | |
| 4.57 | 4.92 | 4.45 | 4.67 | +1.08% | |
| 4.64 | 5.13 | 4.37 | 4.62 | -4.15% | |
| 5.19 | 5.40 | 4.76 | 4.82 | -12.36% | |
| 5.31 | 5.73 | 4.91 | 5.50 | -13.79% | |
| 6.70 | 6.98 | 6.23 | 6.38 | -7.13% | |
| 7.20 | 7.40 | 6.78 | 6.87 | -3.65% | |
| 6.92 | 7.39 | 6.76 | 7.13 | +3.33% | |
| 6.92 | 7.28 | 6.86 | 6.90 | -1.00% | |
| 6.34 | 7.20 | 6.34 | 6.97 | +10.11% | |
| 6.98 | 7.10 | 6.09 | 6.33 | -11.10% | |
| 6.97 | 7.23 | 6.41 | 7.12 | +1.42% | |
| 7.80 | 7.85 | 6.90 | 7.02 | -8.95% | |
| 7.15 | 7.78 | 7.07 | 7.71 | +11.58% | |
| 7.32 | 7.67 | 6.76 | 6.91 | -6.50% | |
| 7.34 | 7.55 | 7.15 | 7.39 | +0.82% | |
| 7.51 | 7.63 | 7.12 | 7.33 | -2.66% | |
| 7.47 | 7.62 | 7.21 | 7.53 | +2.87% | |
| 7.55 | 7.94 | 7.12 | 7.32 | -3.43% | |
| 7.75 | 7.93 | 7.41 | 7.58 | -2.07% | |
| 7.40 | 7.95 | 7.40 | 7.74 | +2.79% | |
| 7.68 | 7.80 | 7.34 | 7.53 | -1.57% | |
| 7.48 | 7.79 | 7.40 | 7.65 | -0.65% | |
| 7.59 | 7.76 | 7.58 | 7.70 | +1.32% | |
| 7.83 | 7.98 | 7.57 | 7.60 | -0.13% | |
| 7.73 | 7.85 | 7.48 | 7.61 | +0.53% | |
| 7.73 | 8.00 | 7.52 | 7.57 | -2.20% | |
| 7.60 | 7.83 | 7.34 | 7.74 | +1.91% | |
| 7.90 | 7.94 | 7.11 | 7.60 | -2.69% | |
| 7.73 | 8.10 | 7.73 | 7.81 | -0.76% | |
| 7.82 | 7.95 | 7.53 | 7.87 | +0.06% | |
| 7.78 | 8.03 | 7.29 | 7.86 | 0.00% | |
| 8.02 | 8.04 | 7.39 | 7.86 | -1.87% | |
| 8.17 | 8.27 | 7.89 | 8.01 | -0.87% | |
| 8.12 | 8.34 | 7.98 | 8.08 | +0.62% | |
| 8.60 | 8.60 | 8.00 | 8.03 | -4.74% | |
| 7.78 | 8.80 | 7.70 | 8.43 | +9.06% | |
| 7.95 | 8.00 | 7.70 | 7.73 | -2.58% | |
| 7.89 | 8.08 | 7.70 | 7.94 | +1.08% | |
| 7.77 | 8.09 | 7.72 | 7.85 | 0.00% | |
| 7.81 | 8.12 | 7.61 | 7.85 | +0.38% | |
| 7.80 | 7.99 | 7.67 | 7.82 | +1.96% | |
| 7.29 | 8.00 | 7.18 | 7.67 | +7.57% | |
| 7.33 | 7.43 | 7.07 | 7.13 | -2.99% | |
| 7.34 | 7.36 | 7.08 | 7.35 | +0.41% | |
| 7.37 | 7.39 | 6.74 | 7.32 | +1.53% | |
| 7.70 | 7.70 | 7.11 | 7.21 | -5.13% | |
| 7.65 | 7.71 | 7.30 | 7.60 | -3.43% | |
| 8.37 | 8.41 | 7.63 | 7.87 | -2.11% | |
| 7.50 | 8.45 | 7.35 | 8.04 | +8.65% | |
| 6.85 | 7.50 | 6.77 | 7.40 | +9.79% | |
| 6.95 | 6.98 | 6.65 | 6.74 | -1.32% | |
| 6.90 | 6.95 | 6.37 | 6.83 | -0.87% | |
| 6.61 | 6.89 | 6.45 | 6.89 | +4.55% | |
| 6.63 | 6.63 | 6.40 | 6.59 | +2.49% | |
| 6.55 | 6.68 | 6.31 | 6.43 | -4.03% | |
| 6.60 | 6.81 | 6.30 | 6.70 | +1.52% | |
| 6.67 | 6.91 | 6.50 | 6.60 | +0.30% | |
| 6.92 | 6.97 | 6.50 | 6.58 | -5.32% | |
| 6.76 | 7.00 | 6.71 | 6.95 | +4.98% | |
| 6.49 | 6.99 | 6.44 | 6.62 | +1.38% | |
| 6.83 | 6.95 | 6.21 | 6.53 | -2.83% | |
| 6.78 | 6.91 | 6.62 | 6.72 | -2.04% | |
| 7.04 | 7.16 | 6.36 | 6.86 | -2.56% | |
| 6.55 | 7.20 | 6.34 | 7.04 | +10.34% | |
| 6.46 | 6.52 | 5.97 | 6.38 | -4.20% | |
| 6.99 | 6.99 | 6.19 | 6.66 | +0.30% | |
| 6.76 | 6.81 | 6.52 | 6.64 | -1.63% | |
| 6.77 | 6.90 | 6.55 | 6.75 | 0.00% | |
| 6.54 | 6.87 | 6.40 | 6.75 | +3.13% | |
| 6.19 | 6.60 | 6.18 | 6.55 | +3.89% | |
| 6.68 | 6.68 | 5.96 | 6.30 | -5.97% | |
| 6.49 | 6.73 | 6.39 | 6.70 | +4.20% | |
| 6.32 | 6.55 | 6.26 | 6.43 | +0.63% | |
| 6.40 | 6.51 | 6.30 | 6.39 | -0.47% | |
| 6.19 | 6.89 | 6.19 | 6.42 | +4.39% | |
| 6.92 | 7.11 | 6.07 | 6.15 | -12.39% | |
| 6.67 | 7.25 | 6.26 | 7.02 | +6.53% | |
| 6.26 | 6.70 | 6.26 | 6.59 | +2.97% | |
| 6.61 | 6.74 | 5.93 | 6.40 | +6.14% | |
| 5.38 | 6.03 | 5.10 | 6.03 | +13.35% | |
| 5.31 | 5.45 | 5.26 | 5.32 | -0.56% | |
| 5.47 | 5.59 | 5.20 | 5.35 | -3.95% | |
| 5.66 | 5.74 | 5.50 | 5.57 | -1.59% | |
| 5.67 | 5.91 | 5.41 | 5.66 | -1.91% | |
| 5.87 | 5.93 | 5.70 | 5.77 | -3.67% | |
| 6.03 | 6.13 | 5.78 | 5.99 | +0.34% | |
| 6.22 | 6.36 | 5.67 | 5.97 | -6.28% | |
| 6.25 | 6.42 | 6.08 | 6.37 | -0.78% | |
| 6.56 | 6.68 | 6.42 | 6.42 | -0.62% | |
| 6.71 | 6.79 | 6.21 | 6.46 | -2.86% | |
| 6.89 | 6.97 | 6.62 | 6.65 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AENT chart for longer ranges.