Alliance Entertainment Holding Corporation - common stock (NQ: AENT )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	1.700	1.790	1.680	1.690	3,688	-0.01(-0.59%)
Feb 28, 2024	1.750	1.800	1.550	1.700	33,849	-0.10(-5.56%)
Feb 27, 2024	1.770	1.800	1.640	1.800	46,642	-0.02(-0.86%)
Feb 26, 2024	1.850	1.890	1.770	1.816	21,434	-0.02(-1.33%)
Feb 23, 2024	1.879	1.879	1.750	1.840	4,670	-0.05(-2.65%)
Feb 22, 2024	1.890	1.890	1.750	1.890	5,356	+0.01(+0.53%)
Feb 21, 2024	1.800	1.890	1.780	1.880	5,997	-0.01(-0.53%)
Feb 20, 2024	1.900	1.940	1.850	1.890	27,132	-0.01(-0.53%)
Feb 16, 2024	1.880	1.900	1.780	1.900	10,237	-0.04(-2.06%)
Feb 15, 2024	1.950	1.950	1.740	1.940	20,799	-0.04(-2.02%)
Feb 14, 2024	1.770	1.990	1.770	1.980	79,916	+0.06(+3.13%)
Feb 13, 2024	1.700	1.970	1.680	1.920	93,829	-0.03(-1.54%)
Feb 12, 2024	1.980	1.980	1.694	1.950	36,239	+0.20(+11.43%)
Feb 09, 2024	1.530	2.290	1.530	1.750	197,372	+0.08(+4.79%)
Feb 08, 2024	1.490	1.700	1.400	1.670	121,058	+0.22(+15.17%)
Feb 07, 2024	1.400	1.460	1.340	1.450	22,813	+0.11(+8.21%)
Feb 06, 2024	1.270	1.380	1.270	1.340	12,015	-0.01(-0.74%)
Feb 05, 2024	1.340	1.400	1.280	1.350	6,809	-0.03(-2.01%)
Feb 02, 2024	1.350	1.410	1.350	1.378	7,254	-0.02(-1.59%)
Feb 01, 2024	1.305	1.460	1.305	1.400	8,127	+0.05(+3.70%)
Jan 31, 2024	1.320	1.350	1.271	1.350	5,165	+0.05(+3.85%)
Jan 30, 2024	1.380	1.420	1.210	1.300	8,226	-0.05(-3.70%)
Jan 29, 2024	1.350	1.390	1.240	1.350	11,964	+0.03(+2.27%)
Jan 26, 2024	1.350	1.350	1.271	1.320	3,273	+0.02(+1.54%)
Jan 25, 2024	1.300	1.390	1.070	1.300	91,308	-0.09(-6.47%)
Jan 24, 2024	1.460	1.470	1.360	1.390	7,086	-0.01(-0.71%)
Jan 23, 2024	1.400	1.480	1.210	1.400	40,318	+0.00(+0.00%)
Jan 22, 2024	1.420	1.540	1.280	1.400	31,493	-0.06(-4.11%)
Jan 19, 2024	1.380	1.490	1.360	1.460	34,801	+0.03(+2.10%)
Jan 18, 2024	1.320	1.470	1.260	1.430	64,605	+0.08(+5.93%)
Jan 17, 2024	1.350	1.370	1.230	1.350	11,700	+0.00(+0.00%)
Jan 16, 2024	1.400	1.550	1.210	1.350	148,047	+0.23(+20.54%)
Jan 12, 2024	1.100	1.170	1.050	1.120	50,380	+0.08(+7.69%)
Jan 11, 2024	1.080	1.110	1.000	1.040	10,128	+0.00(+0.00%)
Jan 10, 2024	1.186	1.186	1.000	1.040	3,433	-0.02(-1.89%)
Jan 09, 2024	1.030	1.180	1.000	1.060	20,856	+0.03(+2.91%)
Jan 08, 2024	1.010	1.030	0.9800	1.030	2,634	+0.00(+0.00%)
Jan 05, 2024	1.030	1.152	1.000	1.030	8,367	+0.01(+0.98%)
Jan 04, 2024	0.9400	1.100	0.9400	1.020	83,425	+0.07(+7.40%)
Jan 03, 2024	0.9400	0.9500	0.8500	0.9497	13,766	+0.02(+2.12%)
Jan 02, 2024	0.9746	0.9746	0.8084	0.9300	3,033	+0.00(+0.19%)
Dec 29, 2023	0.9481	0.9799	0.8000	0.9282	11,980	+0.07(+7.93%)
Dec 28, 2023	0.8965	0.8965	0.8000	0.8600	33,498	-0.04(-4.44%)
Dec 27, 2023	0.9000	0.9594	0.8308	0.9000	4,715	+0.00(+0.11%)
Dec 26, 2023	0.8200	0.9000	0.8000	0.8990	21,925	+0.01(+1.01%)
Dec 22, 2023	0.8200	0.9000	0.7600	0.8900	12,309	-0.01(-1.10%)
Dec 21, 2023	0.7900	0.9000	0.7600	0.8999	51,378	+0.08(+9.88%)
Dec 20, 2023	0.7700	0.8300	0.7063	0.8190	20,127	-0.01(-1.33%)
Dec 19, 2023	0.8000	0.8340	0.7000	0.8300	45,018	+0.05(+7.07%)
Dec 18, 2023	0.7200	0.7752	0.6505	0.7752	67,409	+0.03(+4.15%)
Dec 15, 2023	0.8900	0.8900	0.7000	0.7443	68,828	-0.13(-14.74%)
Dec 14, 2023	0.8300	0.8850	0.7100	0.8730	31,866	+0.05(+5.96%)
Dec 13, 2023	0.8240	0.8240	0.7870	0.8239	1,656	+0.02(+2.86%)
Dec 12, 2023	0.7736	0.8100	0.7100	0.8010	30,886	-0.01(-1.11%)
Dec 11, 2023	0.9450	0.9450	0.7500	0.8100	38,618	-0.14(-14.74%)
Dec 08, 2023	0.8962	0.9899	0.7808	0.9500	32,449	+0.00(+0.00%)
Dec 07, 2023	0.9100	0.9507	0.8963	0.9500	6,973	-0.04(-3.96%)
Dec 06, 2023	0.9900	0.9900	0.9186	0.9892	11,043	-0.01(-1.07%)
Dec 05, 2023	0.9800	1.010	0.9337	0.9999	3,042	-0.01(-1.00%)
Dec 04, 2023	0.9600	1.010	0.8927	1.010	8,556	+0.02(+2.02%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.