Alliance Entertainment Holding Corporation (AENT) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
AENT Historical Performance
Short-Term Returns
AENT Stock Price Trajectory (2021–2026)
As of May 8, 2026, Alliance Entertainment Holding Corporation (AENT) trades at $7.31, representing a +226.3% return over the past year. The stock has delivered a -25.1% total return over five years (-5.6% 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 -40.3%, currently trading 11% above its 200-day moving average, indicating continued institutional support.
When compared to Communication Services sector peers AMWL (+14.3% 1Y), BBWI (-36.7% 1Y), and FNKO (+12.3% 1Y), AENT has outperformed the peer group average. Compare AENT vs AMWL →
AENT Historical Price Data (2025–2026)
Showing 30 of 1,288 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-15 | 7.11 | 7.11 | 6.91 | 6.93 | 5K | -0.43% |
| 2026-04-14 | 6.82 | 7.29 | 6.82 | 6.96 | 14K | +1.75% |
| 2026-04-13 | 7.11 | 7.17 | 6.81 | 6.84 | 12K | -3.93% |
| 2026-04-10 | 7.10 | 7.24 | 6.95 | 7.12 | 19K | -1.66% |
| 2026-04-09 | 7.12 | 7.34 | 6.89 | 7.24 | 16K | +2.99% |
| 2026-04-08 | 7.06 | 7.36 | 7.03 | 7.03 | 17K | -0.71% |
| 2026-04-07 | 6.66 | 7.18 | 6.41 | 7.08 | 18K | +2.16% |
| 2026-04-06 | 6.58 | 6.93 | 6.50 | 6.93 | 24K | +3.74% |
| 2026-04-02 | 6.53 | 6.69 | 6.53 | 6.68 | 6K | +2.45% |
| 2026-04-01 | 6.55 | 6.75 | 6.44 | 6.52 | 7K | -0.46% |
| 2026-03-31 | 6.49 | 6.75 | 6.03 | 6.55 | 39K | -1.65% |
| 2026-03-30 | 6.59 | 6.85 | 6.16 | 6.66 | 38K | -1.04% |
| 2026-03-27 | 7.06 | 7.48 | 6.59 | 6.73 | 53K | -1.17% |
| 2026-03-26 | 6.94 | 7.29 | 6.70 | 6.81 | 15K | -2.85% |
See AENT's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs AENT Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare AENT vs NFLX
Side-by-side business, growth, and profitability comparison vs Netflix, Inc..
Start ComparisonAENT — Frequently Asked Questions
Quick answers to the most common questions about buying AENT stock.
How has AENT stock performed recently?
AENT returned +226.3% over the past year, beating its 5-year annualized CAGR of -5.6%. The stock trades above 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 +226.3% 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.