2m 2m 2m 2m 2m 2m 2m
ALLIANCE HLDG-A (AENT)
NASDAQ
$6.06-$0.37 (-5.69%)
Price as of Sep 11, 2026 7:59 PM EDT- $327.3MMarket Cap
- -2.13%1-Year Change
- EntertainmentIndustry
ALLIANCE HLDG-A (AENT)
$6.06-$0.37 (-5.69%)
- 1 Month+15.26%Low Price$4.90High Price$6.42
- 3 Months+16.73%Low Price$4.90High Price$6.42
- 1 Year-2.13%Low Price$4.62High Price$8.43
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
09/11/2026 | 7.27 | 7.62 | 6.14 | 6.42 | +16.52% | 7,934,683 |
09/10/2026 | 5.22 | 5.72 | 5.19 | 5.51 | +3.96% | 46,748 |
09/10/2026 |
$0.13 Earnings | |||||
09/09/2026 | 5.49 | 5.74 | 5.24 | 5.30 | -2.75% | 17,901 |
09/08/2026 | 5.18 | 5.51 | 5.10 | 5.45 | +6.24% | 20,386 |
09/04/2026 | 5.05 | 5.18 | 5.04 | 5.13 | -0.19% | 6,380 |
09/03/2026 | 5.00 | 5.15 | 4.98 | 5.14 | +2.80% | 5,288 |
09/02/2026 | 5.00 | 5.19 | 4.92 | 5.00 | -0.51% | 13,549 |
09/01/2026 | 5.10 | 5.15 | 4.90 | 5.03 | +2.56% | 29,127 |
08/31/2026 | 5.53 | 5.53 | 4.68 | 4.90 | -10.75% | 130,644 |
08/28/2026 | 5.50 | 5.50 | 5.30 | 5.49 | +0.18% | 45,942 |
08/27/2026 | 5.57 | 5.69 | 5.48 | 5.48 | -2.49% | 4,721 |
08/26/2026 | 5.59 | 5.68 | 5.42 | 5.62 | +2.00% | 15,822 |
08/25/2026 | 5.60 | 5.69 | 5.51 | 5.51 | +1.10% | 3,387 |
08/24/2026 | 5.64 | 5.75 | 5.45 | 5.45 | -3.02% | 19,384 |
08/21/2026 | 5.51 | 5.62 | 5.51 | 5.62 | +0.54% | 1,269 |
08/20/2026 | 5.60 | 5.64 | 5.50 | 5.59 | -0.53% | 3,409 |
08/19/2026 | 5.60 | 5.83 | 5.48 | 5.62 | +1.63% | 9,548 |
08/18/2026 | 5.55 | 5.69 | 5.53 | 5.53 | +1.28% | 6,509 |
08/17/2026 | 5.70 | 5.88 | 5.45 | 5.46 | -3.53% | 9,903 |
08/14/2026 | 5.68 | 5.90 | 5.58 | 5.66 | -2.58% | 15,194 |
08/13/2026 | 5.79 | 5.92 | 5.65 | 5.81 | +2.29% | 1,905 |
08/12/2026 | 5.81 | 5.92 | 5.46 | 5.68 | +1.97% | 4,402 |
08/11/2026 | 5.76 | 5.76 | 5.52 | 5.57 | -1.42% | 6,387 |
08/10/2026 | 5.52 | 6.19 | 5.44 | 5.65 | -0.18% | 14,650 |
08/07/2026 | 5.48 | 5.67 | 5.48 | 5.66 | -0.53% | 2,778 |
08/06/2026 | 5.22 | 5.73 | 5.22 | 5.69 | +2.15% | 6,512 |
08/05/2026 | 5.50 | 5.61 | 5.30 | 5.57 | +1.92% | 25,854 |
08/04/2026 | 5.12 | 5.73 | 5.12 | 5.47 | +0.09% | 23,109 |
08/03/2026 | 5.41 | 5.88 | 5.32 | 5.46 | +0.92% | 19,301 |
07/31/2026 | 5.89 | 5.89 | 5.40 | 5.41 | -2.17% | 46,982 |
07/30/2026 | 5.78 | 5.85 | 5.22 | 5.53 | -5.47% | 26,724 |
07/29/2026 | 5.85 | 5.90 | 5.85 | 5.85 | -2.34% | 1,984 |
07/28/2026 | 6.04 | 6.15 | 5.82 | 5.99 | +0.17% | 17,839 |
07/27/2026 | 5.90 | 6.03 | 5.74 | 5.98 | +1.18% | 10,343 |
07/24/2026 | 5.94 | 5.97 | 5.81 | 5.91 | +0.17% | 2,102 |
07/23/2026 | 6.00 | 6.00 | 5.87 | 5.90 | -1.83% | 1,622 |
07/22/2026 | 5.94 | 6.02 | 5.72 | 6.01 | +2.56% | 4,152 |
07/21/2026 | 5.76 | 5.94 | 5.66 | 5.86 | -1.01% | 7,789 |
07/20/2026 | 5.71 | 6.02 | 5.63 | 5.92 | +2.42% | 10,410 |
07/17/2026 | 5.66 | 5.90 | 5.59 | 5.78 | +0.52% | 35,556 |
07/16/2026 | 5.95 | 5.95 | 5.69 | 5.75 | -3.36% | 24,157 |
07/15/2026 | 6.01 | 6.01 | 5.91 | 5.95 | +0.51% | 7,507 |
07/14/2026 | 5.97 | 6.01 | 5.88 | 5.92 | -1.00% | 6,520 |
07/13/2026 | 5.66 | 6.01 | 5.64 | 5.98 | -0.50% | 11,040 |
07/10/2026 | 6.07 | 6.10 | 5.65 | 6.01 | -2.44% | 10,701 |
07/09/2026 | 6.00 | 6.16 | 5.93 | 6.16 | +3.88% | 6,197 |
07/08/2026 | 6.12 | 6.12 | 5.79 | 5.93 | +1.19% | 13,832 |
07/07/2026 | 6.09 | 6.14 | 5.70 | 5.86 | -2.01% | 23,651 |
07/06/2026 | 5.85 | 6.27 | 5.66 | 5.98 | +0.50% | 33,528 |
07/02/2026 | 5.79 | 6.15 | 5.71 | 5.95 | +2.76% | 14,745 |
07/01/2026 | 5.80 | 6.20 | 5.69 | 5.79 | -0.86% | 28,769 |
06/30/2026 | 5.97 | 5.97 | 5.84 | 5.84 | -2.18% | 7,379 |
06/29/2026 | 5.77 | 6.11 | 5.65 | 5.97 | +4.55% | 9,378 |
06/26/2026 | 5.62 | 6.00 | 5.60 | 5.71 | -0.87% | 24,143 |
06/25/2026 | 5.61 | 6.19 | 5.59 | 5.76 | +3.60% | 10,132 |
06/24/2026 | 5.86 | 6.06 | 5.45 | 5.56 | -5.12% | 15,059 |
06/23/2026 | 5.96 | 6.38 | 5.50 | 5.86 | +3.35% | 30,655 |
06/22/2026 | 5.22 | 5.96 | 5.22 | 5.67 | +6.98% | 43,645 |
06/18/2026 | 5.32 | 5.40 | 5.17 | 5.30 | +0.76% | 17,937 |
06/17/2026 | 5.25 | 5.51 | 5.01 | 5.26 | +0.19% | 23,610 |
06/16/2026 | 5.44 | 5.62 | 5.25 | 5.25 | -0.76% | 22,451 |
06/15/2026 | 5.46 | 5.77 | 5.25 | 5.29 | -1.21% | 14,818 |
06/12/2026 | 5.50 | 5.66 | 5.29 | 5.36 | -2.64% | 20,690 |
06/11/2026 | 5.49 | 5.78 | 5.28 | 5.50 | +1.10% | 30,144 |
06/10/2026 | 5.53 | 5.69 | 5.32 | 5.44 | -1.09% | 14,039 |
06/09/2026 | 5.45 | 5.88 | 5.35 | 5.50 | 0.00% | 11,666 |
06/08/2026 | 5.53 | 6.00 | 5.50 | 5.50 | -1.26% | 16,462 |
06/05/2026 | 5.70 | 5.70 | 5.34 | 5.57 | -6.07% | 24,333 |
06/04/2026 | 5.60 | 6.00 | 5.33 | 5.93 | +7.04% | 26,921 |
06/03/2026 | 5.68 | 5.80 | 5.32 | 5.54 | -4.15% | 18,739 |
06/02/2026 | 5.91 | 5.93 | 5.25 | 5.78 | -2.03% | 44,114 |
06/01/2026 | 5.94 | 6.12 | 5.86 | 5.90 | -2.64% | 28,758 |
05/29/2026 | 6.49 | 6.49 | 6.03 | 6.06 | -6.48% | 16,603 |
05/28/2026 | 6.25 | 6.69 | 6.22 | 6.48 | +1.41% | 14,856 |
05/27/2026 | 6.31 | 6.52 | 6.21 | 6.39 | +1.43% | 16,289 |
05/26/2026 | 6.34 | 6.76 | 6.22 | 6.30 | +2.27% | 17,518 |
05/22/2026 | 5.98 | 6.50 | 5.98 | 6.16 | +3.01% | 15,249 |
05/21/2026 | 6.33 | 6.37 | 5.33 | 5.98 | -2.61% | 41,963 |
05/20/2026 | 6.45 | 6.80 | 6.00 | 6.14 | -4.06% | 48,961 |
05/19/2026 | 6.43 | 6.96 | 6.37 | 6.40 | -1.39% | 30,015 |
05/18/2026 | 6.70 | 7.37 | 6.40 | 6.49 | -3.13% | 29,185 |
05/15/2026 | 7.60 | 7.60 | 6.36 | 6.70 | -11.84% | 37,580 |
05/14/2026 | 6.98 | 7.75 | 6.63 | 7.60 | +10.63% | 131,916 |
05/14/2026 |
$0.05 Earnings | |||||
05/13/2026 | 6.89 | 6.89 | 6.45 | 6.87 | -1.29% | 21,211 |
05/12/2026 | 6.76 | 7.29 | 6.71 | 6.96 | +1.61% | 19,689 |
05/11/2026 | 7.31 | 7.42 | 6.85 | 6.85 | -3.39% | 11,674 |
05/08/2026 | 7.12 | 7.46 | 7.09 | 7.09 | -3.01% | 16,305 |
05/07/2026 | 7.36 | 7.68 | 7.31 | 7.31 | -1.22% | 10,604 |
05/06/2026 | 7.41 | 7.59 | 7.20 | 7.40 | +0.95% | 15,215 |
05/05/2026 | 7.55 | 7.72 | 7.19 | 7.33 | -1.74% | 24,808 |
05/04/2026 | 7.70 | 7.79 | 7.31 | 7.46 | -4.48% | 22,513 |
05/01/2026 | 7.85 | 7.95 | 7.50 | 7.81 | -0.38% | 43,858 |
04/30/2026 | 7.70 | 7.87 | 7.46 | 7.84 | +1.16% | 38,613 |
04/29/2026 | 7.46 | 7.90 | 7.23 | 7.75 | +3.33% | 41,924 |
04/28/2026 | 7.53 | 7.61 | 7.21 | 7.50 | +0.40% | 32,996 |
04/27/2026 | 7.44 | 7.68 | 7.30 | 7.47 | +1.77% | 18,140 |
04/24/2026 | 7.02 | 7.46 | 7.02 | 7.34 | +1.10% | 17,094 |
04/23/2026 | 7.18 | 7.30 | 7.00 | 7.26 | +1.11% | 7,307 |