2m 2m 2m 2m 2m 2m 2m
ALLIANCE HLDG-A (AENT)
NASDAQ
$5.00-$0.20 (-3.85%)
Price as of Nov 13, 2026 12:35 PM EST- $265.1MMarket Cap
- -21.92%1-Year Change
- EntertainmentIndustry
ALLIANCE HLDG-A (AENT)
$5.00-$0.20 (-3.85%)
- 1 Month+16.33%Low Price$4.25High Price$5.20
- 3 Months-8.45%Low Price$4.25High Price$6.42
- 1 Year-21.92%Low Price$4.25High Price$8.43
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
11/12/2026 | 4.79 | 5.33 | 4.66 | 5.20 | +13.29% | 82,208 |
11/12/2026 |
$0.14 Earnings | |||||
11/11/2026 | 4.67 | 4.77 | 4.52 | 4.59 | -2.55% | 27,191 |
11/10/2026 | 4.58 | 4.78 | 4.58 | 4.71 | +5.13% | 14,743 |
11/09/2026 | 4.43 | 4.75 | 4.33 | 4.48 | +2.28% | 20,785 |
11/06/2026 | 4.25 | 4.51 | 4.20 | 4.38 | +3.06% | 8,768 |
11/05/2026 | 4.40 | 4.47 | 4.24 | 4.25 | -3.19% | 18,416 |
11/04/2026 | 4.75 | 4.75 | 4.33 | 4.39 | -0.45% | 13,051 |
11/03/2026 | 4.42 | 4.59 | 4.39 | 4.41 | -1.78% | 23,511 |
11/02/2026 | 4.60 | 4.72 | 4.49 | 4.49 | -2.81% | 10,944 |
10/30/2026 | 4.54 | 4.64 | 4.39 | 4.62 | +4.52% | 22,053 |
10/29/2026 | 4.71 | 4.71 | 4.41 | 4.42 | -6.36% | 19,008 |
10/28/2026 | 4.87 | 4.93 | 4.65 | 4.72 | -4.45% | 44,352 |
10/27/2026 | 4.96 | 5.10 | 4.91 | 4.94 | +1.13% | 17,085 |
10/26/2026 | 4.58 | 5.19 | 4.50 | 4.89 | +5.05% | 23,080 |
10/23/2026 | 4.48 | 4.65 | 4.42 | 4.65 | +3.33% | 51,607 |
10/22/2026 | 4.48 | 4.61 | 4.40 | 4.50 | +2.39% | 17,102 |
10/21/2026 | 4.28 | 4.50 | 4.28 | 4.40 | -0.34% | 28,438 |
10/20/2026 | 4.58 | 4.65 | 4.40 | 4.41 | -2.65% | 16,930 |
10/19/2026 | 4.53 | 4.81 | 4.45 | 4.53 | +0.67% | 50,851 |
10/16/2026 | 4.52 | 4.66 | 4.49 | 4.50 | -0.88% | 10,639 |
10/15/2026 | 4.42 | 4.57 | 4.39 | 4.54 | +0.89% | 11,570 |
10/14/2026 | 4.47 | 4.59 | 4.32 | 4.50 | -0.66% | 13,985 |
10/13/2026 | 4.47 | 5.19 | 4.47 | 4.53 | +1.34% | 72,949 |
10/12/2026 | 4.42 | 4.58 | 4.42 | 4.47 | +0.22% | 12,288 |
10/09/2026 | 4.55 | 4.75 | 4.31 | 4.46 | -1.33% | 32,227 |
10/08/2026 | 4.49 | 4.70 | 4.35 | 4.52 | +0.44% | 45,550 |
10/07/2026 | 4.59 | 4.61 | 4.48 | 4.50 | -2.17% | 14,994 |
10/06/2026 | 4.61 | 4.77 | 4.58 | 4.60 | -1.92% | 19,133 |
10/05/2026 | 4.52 | 4.73 | 4.50 | 4.69 | +4.45% | 34,269 |
10/02/2026 | 4.62 | 4.73 | 4.41 | 4.49 | +1.81% | 25,101 |
10/01/2026 | 4.56 | 4.60 | 4.36 | 4.41 | -4.13% | 20,151 |
09/30/2026 | 4.59 | 4.79 | 4.59 | 4.60 | -1.29% | 24,238 |
09/29/2026 | 4.73 | 4.82 | 4.58 | 4.66 | -2.71% | 44,852 |
09/28/2026 | 4.95 | 4.97 | 4.72 | 4.79 | -1.84% | 57,012 |
09/25/2026 | 4.94 | 4.99 | 4.85 | 4.88 | 0.00% | 32,732 |
09/24/2026 | 4.91 | 5.03 | 4.85 | 4.88 | -2.01% | 44,788 |
09/23/2026 | 5.06 | 5.10 | 4.88 | 4.98 | -1.39% | 37,567 |
09/22/2026 | 4.98 | 5.30 | 4.90 | 5.05 | -0.39% | 77,622 |
09/21/2026 | 5.03 | 5.25 | 4.81 | 5.07 | +0.80% | 111,397 |
09/18/2026 | 4.82 | 5.12 | 4.81 | 5.03 | +3.71% | 93,732 |
09/17/2026 | 5.00 | 5.00 | 4.83 | 4.85 | -3.00% | 80,170 |
09/16/2026 | 5.04 | 5.15 | 4.93 | 5.00 | -2.34% | 101,111 |
09/15/2026 | 5.78 | 5.88 | 5.11 | 5.12 | -11.42% | 194,290 |
09/14/2026 | 6.04 | 6.20 | 5.70 | 5.78 | -9.97% | 438,113 |
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 |