Alliance Entertainment Holding Corporation (AENT) NASDAQ

5.78

-0.12(-2.03%)

Updated at June 02 04:00PM

Currency In USD

AENT Historical Return

If you invested $1000 in Alliance Entertainment Holding Corporation (AENT) since IPO date, it would be worth $592.82 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $594.65, while $1000 invested 1 year ago would be worth $1,632.77. This corresponds to total returns of -40.72%, -40.53%, 63.28%, respectively, with annualized returns of -9.57%, -9.87%, 63.28%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AENT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 25, 2026	7.37	7.01	7.01	7.6	6.95	23,466
March 24, 2026	7.4	7.47	7.47	7.5	6.94	42,507
March 23, 2026	6.7	7.35	7.35	7.67	6.7	56,937
March 20, 2026	6.69	6.59	6.59	6.94	6.58	26,287
March 19, 2026	6.77	6.8	6.8	6.99	6.67	20,942
March 18, 2026	7.15	6.81	6.81	7.2	6.69	22,299
March 17, 2026	6.84	7.01	7.01	7.28	6.84	20,993
March 16, 2026	6.78	6.8	6.8	7.14	6.65	24,376
March 13, 2026	6.99	6.78	6.78	7.5	6.74	51,245
March 12, 2026	6.81	6.88	6.88	7.29	6.81	34,986
March 11, 2026	7.09	6.9	6.9	7.1	6.79	47,239
March 10, 2026	6.89	6.87	6.87	7.25	6.73	28,199
March 09, 2026	7.04	6.81	6.81	7.07	6.58	52,507