Alliance Entertainment Holding Corp. (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 $452.31 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $450.46, while $1000 invested 1 year ago would be worth $657.23. This corresponds to total returns of -54.77%, -54.95%, -34.28%, respectively, with annualized returns of -13.37%, -14.75%, -34.28%.
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 |
|---|---|---|---|---|---|---|
| October 01, 2026 | 4.56 | 4.41 | 4.41 | 4.6 | 4.36 | 19,960 |
| September 30, 2026 | 4.59 | 4.6 | 4.6 | 4.79 | 4.59 | 24,040 |
| September 29, 2026 | 4.73 | 4.66 | 4.66 | 4.82 | 4.58 | 43,573 |
| September 28, 2026 | 4.95 | 4.79 | 4.79 | 4.97 | 4.72 | 56,923 |
| September 25, 2026 | 4.94 | 4.88 | 4.88 | 4.99 | 4.85 | 32,507 |
| September 24, 2026 | 4.91 | 4.88 | 4.88 | 5.03 | 4.85 | 44,784 |
| September 23, 2026 | 5.06 | 4.98 | 4.98 | 5.1 | 4.88 | 37,439 |
| September 22, 2026 | 4.98 | 5.05 | 5.05 | 5.3 | 4.9 | 77,363 |
| September 21, 2026 | 5.03 | 5.07 | 5.07 | 5.25 | 4.81 | 111,003 |
| September 18, 2026 | 4.82 | 5.03 | 5.03 | 5.12 | 4.81 | 93,312 |
| September 17, 2026 | 5 | 4.85 | 4.85 | 5 | 4.83 | 78,962 |
| September 16, 2026 | 5.04 | 5 | 5 | 5.15 | 4.93 | 99,690 |
| September 15, 2026 | 5.78 | 5.12 | 5.12 | 5.88 | 5.11 | 191,593 |
| September 11, 2026 | 7.27 | 6.42 | 6.42 | 7.62 | 6.14 | 7.85M |
| September 10, 2026 | 5.22 | 5.51 | 5.51 | 5.72 | 5.19 | 43,697 |
| September 09, 2026 | 5.49 | 5.3 | 5.3 | 5.74 | 5.24 | 17,887 |
| September 08, 2026 | 5.18 | 5.45 | 5.45 | 5.51 | 5.1 | 20,386 |
| September 04, 2026 | 5.05 | 5.13 | 5.13 | 5.18 | 5.04 | 4,777 |
| September 03, 2026 | 4.98 | 5.14 | 5.14 | 5.15 | 4.98 | 5,285 |
| September 02, 2026 | 5 | 5 | 5 | 5.19 | 4.92 | 13,637 |
| September 01, 2026 | 5.1 | 5.03 | 5.03 | 5.15 | 4.9 | 29,126 |
| August 31, 2026 | 5.53 | 4.9 | 4.9 | 5.53 | 4.68 | 130,644 |
| August 28, 2026 | 5.5 | 5.49 | 5.49 | 5.5 | 5.3 | 45,941 |
| August 27, 2026 | 5.57 | 5.48 | 5.48 | 5.69 | 5.48 | 4,721 |
| August 26, 2026 | 5.59 | 5.62 | 5.62 | 5.68 | 5.42 | 15,822 |
| August 25, 2026 | 5.6 | 5.51 | 5.51 | 5.69 | 5.51 | 3,387 |
| August 24, 2026 | 5.64 | 5.45 | 5.45 | 5.75 | 5.45 | 19,447 |
| August 21, 2026 | 5.51 | 5.62 | 5.62 | 5.62 | 5.51 | 1,269 |
| August 20, 2026 | 5.6 | 5.59 | 5.59 | 5.64 | 5.5 | 3,402 |
| August 19, 2026 | 5.6 | 5.62 | 5.62 | 5.79 | 5.48 | 9,342 |
| August 18, 2026 | 5.55 | 5.53 | 5.53 | 5.69 | 5.53 | 6,508 |
| August 17, 2026 | 5.7 | 5.46 | 5.46 | 5.88 | 5.45 | 9,897 |
| August 14, 2026 | 5.68 | 5.66 | 5.66 | 5.9 | 5.58 | 15,193 |
| August 13, 2026 | 5.79 | 5.81 | 5.81 | 5.92 | 5.65 | 1,904 |
| August 12, 2026 | 5.81 | 5.68 | 5.68 | 5.92 | 5.46 | 4,307 |
| August 11, 2026 | 5.76 | 5.57 | 5.57 | 5.76 | 5.57 | 6,374 |
| August 10, 2026 | 5.52 | 5.65 | 5.65 | 6.19 | 5.44 | 14,650 |
| August 07, 2026 | 5.48 | 5.66 | 5.66 | 5.67 | 5.48 | 2,778 |
| August 06, 2026 | 5.22 | 5.69 | 5.69 | 5.73 | 5.22 | 6,512 |
| August 05, 2026 | 5.5 | 5.57 | 5.57 | 5.61 | 5.3 | 25,853 |
| August 04, 2026 | 5.12 | 5.47 | 5.47 | 5.73 | 5.12 | 23,235 |
| August 03, 2026 | 5.41 | 5.46 | 5.46 | 5.88 | 5.32 | 19,299 |
| July 31, 2026 | 5.89 | 5.41 | 5.41 | 5.89 | 5.4 | 46,982 |
| July 30, 2026 | 5.78 | 5.53 | 5.53 | 5.85 | 5.22 | 26,724 |
| July 29, 2026 | 5.85 | 5.85 | 5.85 | 5.9 | 5.85 | 1,984 |
| July 28, 2026 | 6.04 | 5.99 | 5.99 | 6.15 | 5.82 | 17,839 |
| July 27, 2026 | 5.9 | 5.98 | 5.98 | 6.03 | 5.74 | 10,337 |
| July 24, 2026 | 5.94 | 5.91 | 5.91 | 5.97 | 5.81 | 2,101 |
| July 23, 2026 | 6 | 5.9 | 5.9 | 6 | 5.87 | 1,622 |
| July 22, 2026 | 5.94 | 6.01 | 6.01 | 6.02 | 5.72 | 4,152 |
| July 21, 2026 | 5.76 | 5.86 | 5.86 | 5.94 | 5.66 | 7,789 |
| July 20, 2026 | 5.71 | 5.92 | 5.92 | 6.02 | 5.63 | 10,410 |
| July 17, 2026 | 5.66 | 5.78 | 5.78 | 5.9 | 5.59 | 35,556 |
| July 16, 2026 | 5.95 | 5.75 | 5.75 | 5.95 | 5.69 | 24,157 |
| July 15, 2026 | 5.88 | 5.95 | 5.95 | 6.01 | 5.77 | 7,398 |
| July 14, 2026 | 5.97 | 5.92 | 5.92 | 6.01 | 5.88 | 6,544 |
| July 13, 2026 | 5.66 | 5.98 | 5.98 | 6.01 | 5.64 | 11,040 |
| July 10, 2026 | 6.07 | 6.01 | 6.01 | 6.1 | 5.65 | 10,603 |
| July 09, 2026 | 6 | 6.16 | 6.16 | 6.16 | 5.93 | 6,197 |
| July 08, 2026 | 6.12 | 5.93 | 5.93 | 6.12 | 5.79 | 13,832 |
AD
