Alliance Entertainment Holding Corporation (AENT) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -7.0%
- 3M
- -14.0%
- YTD
- -26.8%
- 1Y
- +50.3%
- 3Y
- +15.9%
- 5Y
- -9.6%
Loading 10-year price history...
AENT Historical Performance
AENT Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- +0.4%
- 2022 annual price return
- +4.0%
- 2023 annual price return
- -90.9%
- 2024 annual price return
- +874.2%
- 2025 annual price return
- -8.3%
- 2026 annual price return
- -32.5%
AENT Stock Price Trajectory (2021–2026)
As of June 28, 2026, Alliance Entertainment Holding Corporation (AENT) trades at $5.86, representing a +50.3% return over the past year. The stock has delivered a -41.0% total return over five years (-9.6% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $12.24 on January 26, 2023. From this peak, AENT has corrected -52.1%, currently trading 13% below its 200-day moving average, suggesting potential weakness.
When compared to Communication Services sector peers AMWL (+21.6% 1Y), BBWI (-21.6% 1Y), and FNKO (+14.6% 1Y), AENT has outperformed the peer group average. Compare AENT vs AMWL →
AENT Historical Price Data · from 2021
Rows 1–50 of 1,322| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 5.72 | 6.00 | 5.61 | 5.86 | 23K | +1.74% |
| 2026-06-25 | 5.61 | 5.80 | 5.61 | 5.76 | 10K | +1.05% |
| 2026-06-24 | 5.86 | 6.05 | 5.58 | 5.70 | 14K | -2.73% |
| 2026-06-23 | 5.94 | 6.03 | 5.50 | 5.86 | 31K | -0.17% |
| 2026-06-22 | 5.22 | 5.90 | 5.22 | 5.87 | 43K | +10.75% |
| 2026-06-18 | 5.32 | 5.32 | 5.24 | 5.30 | 18K | -3.28% |
| 2026-06-17 | 5.34 | 5.58 | 5.30 | 5.48 | 23K | +4.38% |
| 2026-06-16 | 5.44 | 5.62 | 5.25 | 5.25 | 22K | -0.76% |
| 2026-06-15 | 5.46 | 5.77 | 5.25 | 5.29 | 15K | -1.21% |
| 2026-06-12 | 5.50 | 5.66 | 5.32 | 5.36 | 21K | -2.64% |
| 2026-06-11 | 5.59 | 5.78 | 5.31 | 5.50 | 30K | +1.10% |
| 2026-06-10 | 5.53 | 5.69 | 5.32 | 5.44 | 14K | -1.09% |
| 2026-06-09 | 5.46 | 5.88 | 5.35 | 5.50 | 12K | -2.31% |
| 2026-06-08 | 5.53 | 6.00 | 5.53 | 5.63 | 16K | +1.08% |
| 2026-06-05 | 5.70 | 5.70 | 5.51 | 5.57 | 24K | -6.07% |
| 2026-06-04 | 5.60 | 6.00 | 5.33 | 5.93 | 27K | +7.04% |
| 2026-06-03 | 5.68 | 5.69 | 5.32 | 5.54 | 19K | -4.15% |
| 2026-06-02 | 5.80 | 5.93 | 5.25 | 5.78 | 44K | -2.03% |
| 2026-06-01 | 6.00 | 6.12 | 5.86 | 5.90 | 29K | -2.64% |
| 2026-05-29 | 6.21 | 6.27 | 6.04 | 6.06 | 16K | -4.87% |
| 2026-05-28 | 6.25 | 6.68 | 6.22 | 6.37 | 14K | -0.31% |
| 2026-05-27 | 6.31 | 6.52 | 6.21 | 6.39 | 16K | +1.43% |
| 2026-05-26 | 6.34 | 6.76 | 6.22 | 6.30 | 18K | +0.80% |
| 2026-05-22 | 5.98 | 6.50 | 5.98 | 6.25 | 15K | +4.52% |
| 2026-05-21 | 6.09 | 6.37 | 5.33 | 5.98 | 42K | -2.61% |
| 2026-05-20 | 6.45 | 6.80 | 6.00 | 6.14 | 49K | -4.06% |
| 2026-05-19 | 6.64 | 6.68 | 6.40 | 6.40 | 30K | -1.39% |
| 2026-05-18 | 6.70 | 7.37 | 6.40 | 6.49 | 29K | -3.13% |
| 2026-05-15 | 7.60 | 7.60 | 6.41 | 6.70 | 38K | -11.84% |
| 2026-05-14 | 6.97 | 7.75 | 6.63 | 7.60 | 130K | +10.63% |
| 2026-05-13 | 6.89 | 6.89 | 6.67 | 6.87 | 21K | -1.29% |
| 2026-05-12 | 6.76 | 7.29 | 6.71 | 6.96 | 19K | -6.20% |
| 2026-05-11 | 7.15 | 7.42 | 6.96 | 7.42 | 12K | +4.65% |
| 2026-05-08 | 7.29 | 7.46 | 7.09 | 7.09 | 16K | -3.01% |
| 2026-05-07 | 7.68 | 7.68 | 7.31 | 7.31 | 11K | -1.22% |
| 2026-05-06 | 7.41 | 7.62 | 7.30 | 7.40 | 15K | +0.95% |
| 2026-05-05 | 7.55 | 7.55 | 7.32 | 7.33 | 24K | 0.00% |
| 2026-05-04 | 7.31 | 7.79 | 7.31 | 7.33 | 22K | -6.15% |
| 2026-05-01 | 7.85 | 7.95 | 7.50 | 7.81 | 44K | -0.38% |
| 2026-04-30 | 7.87 | 7.87 | 7.46 | 7.84 | 37K | +1.16% |
| 2026-04-29 | 7.42 | 7.90 | 7.25 | 7.75 | 42K | +3.33% |
| 2026-04-28 | 7.53 | 7.60 | 7.21 | 7.50 | 32K | +0.40% |
| 2026-04-27 | 7.44 | 7.68 | 7.30 | 7.47 | 18K | +1.77% |
| 2026-04-24 | 7.02 | 7.40 | 7.02 | 7.34 | 17K | +1.10% |
| 2026-04-23 | 7.18 | 7.30 | 7.00 | 7.26 | 7K | +1.11% |
| 2026-04-22 | 7.27 | 7.28 | 7.07 | 7.18 | 8K | -0.35% |
| 2026-04-21 | 7.46 | 7.46 | 7.13 | 7.21 | 4K | -0.35% |
| 2026-04-20 | 7.20 | 7.33 | 6.62 | 7.23 | 17K | +1.54% |
| 2026-04-17 | 6.94 | 7.20 | 6.80 | 7.12 | 10K | +2.74% |
| 2026-04-16 | 7.05 | 7.05 | 6.90 | 6.93 | 4K | 0.00% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
AENT — Frequently Asked Questions
Quick answers to the most common questions about buying AENT stock.
How has AENT stock performed recently?
AENT returned +50.3% over the past year, beating its 5-year annualized CAGR of -9.6%. The stock trades below its 200-day moving average, confirming the uptrend.
What is AENT's all-time high price?
Alliance Entertainment Holding Corporation reached $12.24 on 2023-01-26. The 52-week high is $8.80. Current 1-year return of +50.3% places the stock closer to historical peaks.
Where can I download AENT historical price data?
This page provides AENT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.