Alliance Entertainment Holding Corporation (AENT) NASDAQ

7.12

+0.19(+2.74%)

Updated at April 17 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 $730.26 as of April 20, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $731.76, while $1000 invested 1 year ago would be worth $2,413.56. This corresponds to total returns of -26.97%, -26.82%, 141.36%, respectively, with annualized returns of -6%, -6.05%, 141.36%.

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
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
March 06, 2026	6.51	7.04	7.04	7.12	6.36	35,700
March 05, 2026	6.41	6.68	6.68	6.99	6.41	40,115
March 04, 2026	6.49	6.63	6.63	6.87	6.01	71,370
March 03, 2026	5.53	6.21	6.21	6.34	5.42	95,792
March 02, 2026	5.17	5.58	5.58	5.79	5.11	76,338
February 27, 2026	5.1	5.41	5.41	6.23	5.06	223,028
February 26, 2026	4.9	5.11	5.11	5.11	4.73	32,431
February 25, 2026	5.49	4.95	4.95	5.49	4.95	44,400
February 24, 2026	4.73	5.13	5.13	5.31	4.73	96,164
February 23, 2026	4.64	4.72	4.72	4.77	4.36	84,715
February 20, 2026	4.74	4.78	4.78	5	4.71	186,730
February 19, 2026	4.57	4.67	4.67	4.92	4.45	92,900
February 18, 2026	4.64	4.62	4.62	5.13	4.37	189,500
February 17, 2026	5.19	4.82	4.82	5.4	4.76	256,200
February 13, 2026	5.31	5.5	5.5	5.73	4.91	458,562
February 12, 2026	6.7	6.38	6.38	6.98	6.23	475,100
February 11, 2026	7.2	6.87	6.87	7.4	6.78	57,800
February 10, 2026	6.92	7.13	7.13	7.39	6.76	40,217
February 09, 2026	6.92	6.9	6.9	7.28	6.86	74,430
February 06, 2026	6.34	6.97	6.97	7.2	6.34	68,400
February 05, 2026	6.98	6.33	6.33	7.1	6.09	76,221
February 04, 2026	6.97	7.12	7.12	7.23	6.41	63,900
February 03, 2026	7.8	7.02	7.02	7.85	6.9	94,319
February 02, 2026	7.15	7.71	7.71	7.78	7.07	134,400
January 30, 2026	7.32	6.91	6.91	7.67	6.76	63,800
January 29, 2026	7.34	7.39	7.39	7.55	7.15	19,100
January 28, 2026	7.51	7.33	7.33	7.63	7.12	47,700
January 27, 2026	7.47	7.53	7.53	7.62	7.2	37,308
January 26, 2026	7.55	7.32	7.32	7.94	7.12	104,218
January 23, 2026	7.75	7.58	7.58	7.92	7.41	70,800
January 22, 2026	7.4	7.74	7.74	7.95	7.4	55,218