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 (%)
Jul 31, 2024 1.990 1.990 1.720 1.855 32,946 -0.14(-6.78%)
Jul 30, 2024 2.270 2.270 1.730 1.990 58,061 -0.27(-11.95%)
Jul 29, 2024 2.300 2.307 2.020 2.260 28,674 -0.12(-5.04%)
Jul 26, 2024 2.400 2.450 2.150 2.380 46,635 -0.08(-3.25%)
Jul 25, 2024 2.555 2.555 2.430 2.460 4,765 +0.08(+3.36%)
Jul 24, 2024 2.300 2.540 2.300 2.380 34,318 -0.11(-4.42%)
Jul 23, 2024 2.540 2.580 2.330 2.490 27,740 -0.09(-3.49%)
Jul 22, 2024 2.580 2.610 2.475 2.580 37,640 +0.00(+0.08%)
Jul 19, 2024 2.560 2.630 2.530 2.578 13,284 -0.00(-0.08%)
Jul 18, 2024 2.580 2.600 2.480 2.580 19,352 -0.09(-3.37%)
Jul 17, 2024 2.755 2.755 2.428 2.670 19,675 -0.06(-2.20%)
Jul 16, 2024 2.720 2.760 2.620 2.730 7,570 -0.03(-1.09%)
Jul 15, 2024 2.850 2.850 2.400 2.760 27,162 -0.02(-0.72%)
Jul 12, 2024 2.630 2.860 2.630 2.780 8,163 +0.17(+6.51%)
Jul 11, 2024 2.730 2.930 2.540 2.610 38,658 -0.18(-6.45%)
Jul 10, 2024 2.840 3.000 2.761 2.790 14,299 -0.08(-2.79%)
Jul 09, 2024 2.850 3.190 2.790 2.870 15,943 +0.02(+0.70%)
Jul 08, 2024 3.000 3.150 2.710 2.850 31,531 -0.11(-3.72%)
Jul 05, 2024 2.890 3.010 2.880 2.960 10,726 +0.08(+2.78%)
Jul 03, 2024 2.930 2.980 2.850 2.880 20,263 -0.07(-2.37%)
Jul 02, 2024 3.070 3.150 2.940 2.950 24,406 -0.20(-6.35%)
Jul 01, 2024 3.180 3.370 3.030 3.150 24,646 +0.15(+5.18%)
Jun 28, 2024 3.300 3.340 2.940 2.995 28,969 -0.17(-5.22%)
Jun 27, 2024 3.160 3.459 3.110 3.160 23,957 -0.01(-0.32%)
Jun 26, 2024 2.930 3.210 2.935 3.170 31,936 +0.23(+7.82%)
Jun 25, 2024 2.990 3.000 2.810 2.940 31,173 +0.07(+2.44%)
Jun 24, 2024 2.910 3.150 2.530 2.870 54,603 -0.11(-3.69%)
Jun 21, 2024 3.440 3.490 2.830 2.980 80,058 -0.43(-12.61%)
Jun 20, 2024 3.580 3.711 3.240 3.410 55,769 -0.19(-5.28%)
Jun 18, 2024 3.850 3.930 3.510 3.600 120,144 -0.15(-4.00%)
Jun 17, 2024 3.630 3.990 3.580 3.750 88,845 +0.06(+1.63%)
Jun 14, 2024 3.630 3.780 3.610 3.690 62,173 +0.02(+0.54%)
Jun 13, 2024 3.860 3.860 3.100 3.670 115,227 -0.13(-3.42%)
Jun 12, 2024 3.800 3.900 3.620 3.800 176,689 +0.00(+0.00%)
Jun 11, 2024 3.150 3.990 3.100 3.800 230,268 +0.48(+14.46%)
Jun 10, 2024 3.020 3.350 2.940 3.320 98,959 +0.31(+10.30%)
Jun 07, 2024 3.050 3.090 2.830 3.010 71,562 -0.06(-1.95%)
Jun 06, 2024 3.240 3.240 2.900 3.070 38,518 +0.03(+0.99%)
Jun 05, 2024 3.000 3.250 2.810 3.040 230,600 +0.06(+2.01%)
Jun 04, 2024 2.700 3.000 2.465 2.980 117,237 +0.34(+12.88%)
Jun 03, 2024 2.860 2.895 2.472 2.640 34,357 -0.09(-3.30%)
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%)
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.