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 (%)
May 31, 2024 2.490 2.790 2.430 2.730 50,061 +0.25(+10.08%)
May 30, 2024 2.390 2.500 2.150 2.480 20,800 +0.18(+7.83%)
May 29, 2024 2.200 2.320 2.180 2.300 4,116 -0.03(-1.29%)
May 28, 2024 2.400 2.400 2.180 2.330 18,096 -0.07(-2.92%)
May 24, 2024 2.400 2.400 2.300 2.400 6,863 +0.00(+0.00%)
May 23, 2024 2.347 2.460 2.347 2.400 7,639 -0.07(-2.83%)
May 22, 2024 2.300 2.500 2.300 2.470 5,932 -0.05(-1.98%)
May 21, 2024 2.480 2.550 2.300 2.520 23,226 +0.03(+1.20%)
May 20, 2024 2.560 2.670 2.350 2.490 24,983 -0.07(-2.73%)
May 17, 2024 2.530 2.560 2.400 2.560 18,426 -0.08(-3.03%)
May 16, 2024 2.440 2.640 2.440 2.640 13,309 +0.05(+1.93%)
May 15, 2024 2.590 2.600 2.300 2.590 19,308 +0.00(+0.00%)
May 14, 2024 2.310 2.650 2.280 2.590 35,896 +0.15(+6.15%)
May 13, 2024 2.300 2.610 2.188 2.440 6,322 +0.14(+6.09%)
May 10, 2024 2.750 2.750 2.120 2.300 34,751 -0.45(-16.36%)
May 09, 2024 2.500 2.850 2.310 2.750 136,538 +0.25(+10.00%)
May 08, 2024 2.250 2.718 2.170 2.500 49,678 +0.35(+16.28%)
May 07, 2024 1.920 2.250 1.920 2.150 27,021 +0.15(+7.51%)
May 06, 2024 2.020 2.100 1.915 2.000 15,858 -0.00(-0.00%)
May 03, 2024 2.001 2.050 2.000 2.000 1,287 -0.03(-1.48%)
May 02, 2024 1.960 2.050 1.860 2.030 4,528 -0.02(-0.98%)
May 01, 2024 2.070 2.070 1.970 2.050 20,901 +0.05(+2.50%)
Apr 30, 2024 2.000 2.090 1.950 2.000 5,999 -0.08(-3.85%)
Apr 29, 2024 2.150 2.168 2.010 2.080 8,016 +0.03(+1.46%)
Apr 26, 2024 2.050 2.080 2.000 2.050 3,137 +0.05(+2.50%)
Apr 25, 2024 2.080 2.180 1.810 2.000 21,566 -0.13(-6.10%)
Apr 24, 2024 2.000 2.130 2.000 2.130 4,690 +0.00(+0.00%)
Apr 23, 2024 2.057 2.130 2.057 2.130 8,260 +0.00(+0.00%)
Apr 22, 2024 2.140 2.140 2.040 2.130 2,032 -0.01(-0.47%)
Apr 19, 2024 2.160 2.160 2.000 2.140 4,252 +0.00(+0.00%)
Apr 18, 2024 2.060 2.160 2.060 2.140 1,483 +0.02(+0.94%)
Apr 17, 2024 2.050 2.150 1.960 2.120 9,340 -0.01(-0.47%)
Apr 16, 2024 2.200 2.240 2.000 2.130 13,924 +0.04(+1.91%)
Apr 15, 2024 1.990 2.160 1.950 2.090 16,414 -0.08(-3.69%)
Apr 12, 2024 1.970 2.180 1.970 2.170 5,617 +0.02(+0.93%)
Apr 11, 2024 2.190 2.190 2.050 2.150 7,415 -0.04(-1.83%)
Apr 10, 2024 1.810 2.190 1.700 2.190 16,091 +0.23(+11.73%)
Apr 09, 2024 2.090 2.120 1.960 1.960 5,000 -0.04(-2.24%)
Apr 08, 2024 2.090 2.090 1.920 2.005 3,008 -0.00(-0.25%)
Apr 05, 2024 1.990 2.070 1.980 2.010 18,343 +0.01(+0.50%)
Apr 04, 2024 2.110 2.150 1.960 2.000 14,457 -0.05(-2.44%)
Apr 03, 2024 1.980 2.050 1.900 2.050 9,174 +0.03(+1.49%)
Apr 02, 2024 2.020 2.080 1.840 2.020 16,806 -0.06(-2.65%)
Apr 01, 2024 2.160 2.160 1.960 2.075 5,659 -0.06(-3.04%)
Mar 28, 2024 2.200 2.240 2.019 2.140 19,005 +0.00(+0.00%)
Mar 27, 2024 1.960 2.250 1.960 2.140 29,613 +0.08(+3.88%)
Mar 26, 2024 1.800 2.220 1.800 2.060 26,125 +0.23(+12.57%)
Mar 25, 2024 1.810 1.890 1.640 1.830 18,063 +0.00(+0.00%)
Mar 22, 2024 1.670 1.850 1.660 1.830 17,514 +0.16(+9.58%)
Mar 21, 2024 1.730 1.857 1.645 1.670 54,041 -0.07(-4.02%)
Mar 20, 2024 1.750 1.805 1.740 1.740 5,568 -0.01(-0.57%)
Mar 19, 2024 1.490 1.800 1.460 1.750 13,467 +0.21(+13.64%)
Mar 18, 2024 1.480 1.600 1.480 1.540 10,084 -0.02(-1.28%)
Mar 15, 2024 1.590 1.600 1.450 1.560 3,566 -0.03(-1.89%)
Mar 14, 2024 1.540 1.633 1.440 1.590 14,331 +0.12(+8.16%)
Mar 13, 2024 1.540 1.770 1.460 1.470 5,302 -0.03(-2.00%)
Mar 12, 2024 1.680 1.870 1.418 1.500 47,351 -0.16(-9.64%)
Mar 11, 2024 1.720 1.720 1.590 1.660 6,273 -0.01(-0.60%)
Mar 08, 2024 1.416 1.800 1.416 1.670 105,260 +0.21(+14.38%)
Mar 07, 2024 1.182 1.940 1.182 1.460 34,754 +0.18(+14.06%)
Mar 06, 2024 1.220 1.300 1.170 1.280 26,914 -0.01(-0.78%)
Mar 05, 2024 1.470 1.510 1.260 1.290 38,655 -0.18(-12.24%)
Mar 04, 2024 1.670 1.670 1.230 1.470 36,955 -0.22(-13.02%)
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.