Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Alliance Entertainment Holding Corporation - common stock (NQ: AENT )

4.880 +0.700 (+16.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 4.250 4.990 4.000 4.880 224,748 +0.70(+16.75%)
Oct 30, 2024 3.710 4.390 3.540 4.180 215,938 +0.46(+12.37%)
Oct 29, 2024 3.310 3.750 3.030 3.720 74,675 +0.44(+13.41%)
Oct 28, 2024 3.290 3.590 3.239 3.280 61,327 -0.03(-0.91%)
Oct 25, 2024 3.210 3.414 3.210 3.310 41,217 +0.01(+0.30%)
Oct 24, 2024 3.400 3.728 3.290 3.300 32,304 -0.11(-3.23%)
Oct 23, 2024 3.390 3.590 3.390 3.410 26,243 +0.00(+0.00%)
Oct 22, 2024 3.700 3.750 3.330 3.410 54,817 -0.34(-9.07%)
Oct 21, 2024 3.300 3.750 3.110 3.750 117,466 +0.58(+18.30%)
Oct 18, 2024 3.480 3.750 3.130 3.170 150,246 -0.28(-8.12%)
Oct 17, 2024 2.800 3.500 2.693 3.450 155,470 +0.68(+24.55%)
Oct 16, 2024 2.680 2.810 2.640 2.770 38,071 +0.06(+2.21%)
Oct 15, 2024 2.780 2.885 2.540 2.710 30,253 -0.04(-1.45%)
Oct 14, 2024 2.590 2.950 2.500 2.750 92,698 +0.20(+7.84%)
Oct 11, 2024 2.590 2.650 2.450 2.550 38,117 -0.04(-1.54%)
Oct 10, 2024 2.630 2.650 2.560 2.590 17,196 -0.09(-3.36%)
Oct 09, 2024 2.620 2.760 2.610 2.680 18,456 +0.06(+2.29%)
Oct 08, 2024 2.860 2.860 2.600 2.620 67,277 -0.19(-6.76%)
Oct 07, 2024 2.620 2.836 2.602 2.810 77,496 +0.22(+8.49%)
Oct 04, 2024 2.600 2.730 2.530 2.590 51,397 +0.00(+0.00%)
Oct 03, 2024 2.550 2.650 2.440 2.590 57,070 +0.07(+2.78%)
Oct 02, 2024 2.700 2.795 2.520 2.520 66,816 -0.18(-6.67%)
Oct 01, 2024 2.790 2.975 2.645 2.700 67,923 -0.02(-0.74%)
Sep 30, 2024 2.670 2.950 2.670 2.720 93,873 -0.01(-0.37%)
Sep 27, 2024 2.600 2.850 2.270 2.730 124,823 +0.22(+8.76%)
Sep 26, 2024 2.700 2.750 2.350 2.510 104,990 -0.02(-0.79%)
Sep 25, 2024 2.480 2.820 2.480 2.530 66,949 +0.04(+1.61%)
Sep 24, 2024 2.680 2.860 2.219 2.490 113,903 -0.27(-9.78%)
Sep 23, 2024 2.730 2.990 2.490 2.760 357,887 +0.03(+1.10%)
Sep 20, 2024 2.460 3.450 2.410 2.730 4,226,344 +0.69(+33.82%)
Sep 19, 2024 2.150 2.270 2.040 2.040 146,156 -0.07(-3.32%)
Sep 18, 2024 2.200 2.310 2.040 2.110 22,602 -0.04(-1.86%)
Sep 17, 2024 2.450 2.588 2.150 2.150 39,519 -0.25(-10.42%)
Sep 16, 2024 2.000 2.600 1.680 2.400 128,379 +0.53(+28.34%)
Sep 13, 2024 1.830 1.960 1.830 1.870 30,517 +0.08(+4.47%)
Sep 12, 2024 1.710 1.920 1.650 1.790 27,683 +0.14(+8.48%)
Sep 11, 2024 1.840 1.840 1.640 1.650 13,515 -0.11(-6.25%)
Sep 10, 2024 1.770 1.820 1.710 1.760 9,276 -0.06(-3.30%)
Sep 09, 2024 1.840 1.840 1.619 1.820 12,059 +0.10(+5.81%)
Sep 06, 2024 1.610 1.879 1.512 1.720 58,402 +0.15(+9.55%)
Sep 05, 2024 1.390 1.580 1.100 1.570 14,286 +0.14(+9.79%)
Sep 04, 2024 1.390 1.480 1.340 1.430 46,056 +0.07(+5.15%)
Sep 03, 2024 1.280 1.380 1.225 1.360 16,005 +0.02(+1.49%)
Aug 30, 2024 1.370 1.390 1.340 1.340 5,777 -0.02(-1.41%)
Aug 29, 2024 1.350 1.390 1.260 1.359 5,981 -0.02(-1.51%)
Aug 28, 2024 1.400 1.400 1.330 1.380 3,760 +0.09(+6.98%)
Aug 27, 2024 1.440 1.440 1.220 1.290 26,241 -0.13(-9.15%)
Aug 26, 2024 1.449 1.449 1.385 1.420 13,715 +0.00(+0.00%)
Aug 23, 2024 1.360 1.420 1.329 1.420 23,101 +0.02(+1.43%)
Aug 22, 2024 1.370 1.400 1.310 1.400 23,063 -0.04(-2.78%)
Aug 21, 2024 1.500 1.500 1.390 1.440 4,995 -0.02(-1.36%)
Aug 20, 2024 1.560 1.590 1.300 1.460 31,172 -0.16(-9.88%)
Aug 19, 2024 1.640 1.690 1.550 1.620 12,205 -0.04(-2.16%)
Aug 16, 2024 1.710 1.710 1.576 1.656 4,440 -0.01(-0.86%)
Aug 15, 2024 1.784 1.784 1.590 1.670 9,417 +0.05(+3.09%)
Aug 14, 2024 1.820 1.820 1.550 1.620 9,230 -0.08(-4.71%)
Aug 13, 2024 1.720 1.849 1.660 1.700 10,618 -0.07(-3.95%)
Aug 12, 2024 1.800 1.917 1.720 1.770 17,466 -0.08(-4.32%)
Aug 09, 2024 1.730 1.880 1.700 1.850 6,092 +0.08(+4.52%)
Aug 08, 2024 1.670 1.770 1.595 1.770 10,038 +0.11(+6.63%)
Aug 07, 2024 1.780 1.800 1.510 1.660 15,382 -0.09(-5.14%)
Aug 06, 2024 1.660 1.900 1.660 1.750 9,415 +0.19(+12.18%)
Aug 05, 2024 1.510 1.588 1.410 1.560 52,518 -0.07(-4.29%)
Aug 02, 2024 1.700 1.754 1.625 1.630 10,817 -0.12(-6.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.