Alliance Entertainment Holding Corporation
AENTNASDAQCommunication Services● Active
$5.50
$-0.07(-1.26%)
Market Cap$280360465
P/E Ratio—
52W High$8.8
52W Low$3.01
Alliance Entertainment Holding Corporation（AENT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
aent · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$12.24
Jan 26, 2023
-55.1% from here
5-Year Low5Y
$0.6505
Dec 18, 2023
+745.5% from low
IPO Priceadj.
$9.75
Mar 24, 2021
-43.6% since IPO
1 Year Ago
$3.54
Jun 9, 2025
+55.4% in 1Y
5 Years Ago
$9.75
Jun 9, 2021
-43.6% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · AENT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $5.53 | $6.00 | $5.50 | $5.50 | $5.50 | 16K | -0.54% |
| Jun 5, 2026 | $5.70 | $5.70 | $5.34 | $5.57 | $5.57 | 24K | -2.28% |
| Jun 4, 2026 | $5.60 | $6.00 | $5.33 | $5.93 | $5.93 | 27K | +5.89% |
| Jun 3, 2026 | $5.68 | $5.80 | $5.32 | $5.54 | $5.54 | 19K | -2.46% |
| Jun 2, 2026 | $5.91 | $5.93 | $5.25 | $5.78 | $5.78 | 44K | -2.20% |
| Jun 1, 2026 | $5.94 | $6.12 | $5.86 | $5.90 | $5.90 | 29K | -0.67% |
| May 29, 2026 | $6.49 | $6.49 | $6.03 | $6.06 | $6.06 | 17K | -6.63% |
| May 28, 2026 | $6.25 | $6.69 | $6.22 | $6.48 | $6.48 | 15K | +3.68% |
| May 27, 2026 | $6.31 | $6.52 | $6.21 | $6.39 | $6.39 | 16K | +1.27% |
| May 26, 2026 | $6.34 | $6.76 | $6.22 | $6.30 | $6.30 | 18K | -0.63% |
| May 22, 2026 | $5.98 | $6.50 | $5.98 | $6.16 | $6.16 | 15K | +3.01% |
| May 21, 2026 | $6.33 | $6.37 | $5.33 | $5.98 | $5.98 | 42K | -5.53% |
| May 20, 2026 | $6.45 | $6.80 | $6.00 | $6.14 | $6.14 | 49K | -4.81% |
| May 19, 2026 | $6.43 | $6.96 | $6.37 | $6.40 | $6.40 | 30K | -0.47% |
| May 18, 2026 | $6.70 | $7.37 | $6.40 | $6.49 | $6.49 | 29K | -3.13% |
| May 15, 2026 | $7.60 | $7.60 | $6.36 | $6.70 | $6.70 | 38K | -11.84% |
| May 14, 2026 | $6.98 | $7.75 | $6.63 | $7.60 | $7.60 | 132K | +8.88% |
| May 13, 2026 | $6.89 | $6.89 | $6.45 | $6.87 | $6.87 | 21K | -0.29% |
| May 12, 2026 | $6.76 | $7.29 | $6.71 | $6.96 | $6.96 | 20K | +2.96% |
| May 11, 2026 | $7.31 | $7.42 | $6.85 | $6.85 | $6.85 | 12K | -6.29% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · AENT
Jan 1 → Dec 31 · 6 years2026-32.7%$8.17 → $5.50
-32.7%
2025-11.7%$9.15 → $8.08
-11.7%
2024+829.6%$0.97 → $9.06
+829.6%
2023-90.9%$10.18 → $0.93
-90.9%
2022+3.9%$9.80 → $10.18
+3.9%
2021+0.4%$9.75 → $9.79
+0.4%
Best Year2024 · +829.6%
Worst Year2023 · -90.9%
Positive Years3 / 6
Avg Annual Return+116.4%
6Y Total Return-43.6%
6Y CAGR~-9.1% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$363.31+0.00%
Mkt Cap $4.39T
Alphabet Inc.
GOOG
$361.17+0.00%
Mkt Cap $4.37T
Meta Platforms, Inc.
META
$585.39+0.00%
Mkt Cap $1.49T
Netflix, Inc.
NFLX
$82.64+0.00%
Mkt Cap $348.0B
T-Mobile US, Inc.
TMUS
$178.43+0.00%
Mkt Cap $193.1B
Verizon Communications Inc.
VZ
$45.44+0.00%
Mkt Cap $189.7B
The Walt Disney Company
DIS
$98.87+0.00%
Mkt Cap $171.7B
AT&T Inc.
T
$22.50+0.00%
Mkt Cap $156.3B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.62+0.00%
Mkt Cap $126.6B
Spotify Technology S.A.
SPOT
$503.13+0.00%
Mkt Cap $103.5BWhat If You Invested in AENT?
If you invested $1,000 in AENT at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$564
Total Return-43.6%
CAGR~-10.8% / yr
Profit$-436
Based on Mar 24, 2021 · $9.75Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Alliance Entertainment Holding Corporation（AENT）所属板块为 Communication Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $5.50。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AENT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AENT 历史股价FMP 日线复权 OHLCV