Alliance Entertainment Holding Corporation (AENT) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AENT Historical Return
If you invested $1000 in Alliance Entertainment Holding Corporation (AENT) since IPO date, it would be worth $581.54 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $585.14, while $1000 invested 1 year ago would be worth $1,852.94. This corresponds to total returns of -41.85%, -41.49%, 85.29%, respectively, with annualized returns of -9.81%, -10.16%, 85.29%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
AENT Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 5.22 | 5.67 | 5.67 | 5.96 | 5.22 | 43,645 |
| June 18, 2026 | 5.32 | 5.3 | 5.3 | 5.4 | 5.17 | 17,898 |
| June 17, 2026 | 5.25 | 5.26 | 5.26 | 5.51 | 5.01 | 23,608 |
| June 16, 2026 | 5.44 | 5.25 | 5.25 | 5.62 | 5.25 | 22,451 |
| June 15, 2026 | 5.46 | 5.29 | 5.29 | 5.77 | 5.25 | 14,818 |
| June 12, 2026 | 5.5 | 5.36 | 5.36 | 5.66 | 5.29 | 20,690 |
| June 11, 2026 | 5.49 | 5.5 | 5.5 | 5.78 | 5.28 | 30,144 |
| June 10, 2026 | 5.53 | 5.44 | 5.44 | 5.69 | 5.32 | 14,034 |
| June 09, 2026 | 5.45 | 5.5 | 5.5 | 5.88 | 5.35 | 11,666 |
| June 08, 2026 | 5.53 | 5.5 | 5.5 | 6 | 5.5 | 16,462 |
| June 05, 2026 | 5.7 | 5.57 | 5.57 | 5.7 | 5.34 | 24,327 |
| June 04, 2026 | 5.6 | 5.93 | 5.93 | 6 | 5.33 | 26,921 |
| June 03, 2026 | 5.68 | 5.54 | 5.54 | 5.69 | 5.32 | 18,676 |
| June 02, 2026 | 5.91 | 5.78 | 5.78 | 5.93 | 5.25 | 44,114 |
| June 01, 2026 | 5.94 | 5.9 | 5.9 | 6.12 | 5.86 | 28,758 |
| May 29, 2026 | 6.49 | 6.06 | 6.06 | 6.49 | 6.03 | 16,603 |
| May 28, 2026 | 6.25 | 6.48 | 6.48 | 6.69 | 6.22 | 14,853 |
| May 27, 2026 | 6.31 | 6.39 | 6.39 | 6.52 | 6.21 | 16,118 |
| May 26, 2026 | 6.34 | 6.3 | 6.3 | 6.76 | 6.22 | 17,518 |
| May 22, 2026 | 5.98 | 6.25 | 6.25 | 6.5 | 5.98 | 14,578 |
| May 21, 2026 | 6.33 | 5.98 | 5.98 | 6.37 | 5.33 | 42,116 |
| May 20, 2026 | 6.45 | 6.14 | 6.14 | 6.8 | 6 | 48,961 |
| May 19, 2026 | 6.64 | 6.4 | 6.4 | 6.68 | 6.4 | 30,010 |
| May 18, 2026 | 6.7 | 6.49 | 6.49 | 7.37 | 6.4 | 29,185 |
| May 15, 2026 | 7.6 | 6.7 | 6.7 | 7.6 | 6.36 | 37,580 |
| May 14, 2026 | 6.98 | 7.6 | 7.6 | 7.75 | 6.63 | 131,360 |
| May 13, 2026 | 6.89 | 6.87 | 6.87 | 6.89 | 6.45 | 21,211 |
| May 12, 2026 | 6.76 | 6.96 | 6.96 | 7.29 | 6.71 | 19,539 |
| May 11, 2026 | 7.31 | 6.85 | 6.85 | 7.42 | 6.85 | 11,674 |
| May 08, 2026 | 7.12 | 7.09 | 7.09 | 7.46 | 7.09 | 16,305 |
| May 07, 2026 | 7.36 | 7.31 | 7.31 | 7.68 | 7.31 | 10,604 |
| May 06, 2026 | 7.41 | 7.4 | 7.4 | 7.59 | 7.2 | 15,215 |
| May 05, 2026 | 7.55 | 7.33 | 7.33 | 7.72 | 7.19 | 24,808 |
| May 04, 2026 | 7.7 | 7.46 | 7.46 | 7.79 | 7.31 | 22,493 |
| May 01, 2026 | 7.85 | 7.81 | 7.81 | 7.95 | 7.5 | 43,858 |
| April 30, 2026 | 7.7 | 7.84 | 7.84 | 7.87 | 7.46 | 36,804 |
| April 29, 2026 | 7.46 | 7.75 | 7.75 | 7.9 | 7.23 | 42,109 |
| April 28, 2026 | 7.53 | 7.5 | 7.5 | 7.61 | 7.21 | 32,914 |
| April 27, 2026 | 7.44 | 7.47 | 7.47 | 7.68 | 7.3 | 18,139 |
| April 24, 2026 | 7.02 | 7.34 | 7.34 | 7.46 | 7.02 | 17,049 |
| April 23, 2026 | 7.18 | 7.26 | 7.26 | 7.3 | 7 | 7,307 |
| April 22, 2026 | 7.27 | 7.18 | 7.18 | 7.32 | 7.11 | 8,050 |
| April 21, 2026 | 7.46 | 7.33 | 7.33 | 7.46 | 7.2 | 4,044 |
| April 20, 2026 | 7.2 | 7.23 | 7.23 | 7.33 | 6.62 | 16,985 |
| April 17, 2026 | 6.94 | 7.12 | 7.12 | 7.2 | 6.8 | 10,425 |
| April 16, 2026 | 7.05 | 6.93 | 6.93 | 7.05 | 6.9 | 4,238 |
| April 15, 2026 | 7.11 | 6.93 | 6.93 | 7.11 | 6.91 | 4,858 |
| April 14, 2026 | 6.82 | 6.96 | 6.96 | 7.29 | 6.82 | 14,174 |
| April 13, 2026 | 7.13 | 6.84 | 6.84 | 7.17 | 6.84 | 11,851 |
| April 10, 2026 | 7.1 | 6.92 | 6.92 | 7.42 | 6.81 | 20,006 |
| April 09, 2026 | 7.12 | 7.24 | 7.24 | 7.33 | 6.9 | 16,314 |
| April 08, 2026 | 7.06 | 7.03 | 7.03 | 7.36 | 7.03 | 17,763 |
| April 07, 2026 | 6.66 | 6.98 | 6.98 | 7.2 | 6.41 | 19,500 |
| April 06, 2026 | 6.58 | 6.68 | 6.68 | 6.93 | 6.5 | 24,817 |
| April 02, 2026 | 6.53 | 6.68 | 6.68 | 6.68 | 6.53 | 6,013 |
| April 01, 2026 | 6.55 | 6.52 | 6.52 | 6.75 | 6.52 | 6,746 |
| March 31, 2026 | 6.49 | 6.55 | 6.55 | 6.75 | 6.03 | 39,202 |
| March 30, 2026 | 6.6 | 6.52 | 6.52 | 6.85 | 6.16 | 38,798 |
| March 27, 2026 | 7.06 | 6.73 | 6.73 | 7.48 | 6.59 | 52,766 |
| March 26, 2026 | 6.94 | 6.81 | 6.81 | 7.29 | 6.7 | 14,917 |
AD
