Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

5.200 +0.200 (+4.00%)

Streaming Delayed Price Updated: 3:59 PM EDT, Aug 22, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 22, 2025	5.080	5.390	5.000	5.200	47,750	+0.20(+4.00%)
Aug 21, 2025	5.390	5.561	5.000	5.000	27,691	-0.38(-7.06%)
Aug 20, 2025	5.410	5.570	5.190	5.380	31,716	-0.06(-1.10%)
Aug 19, 2025	5.920	5.920	5.330	5.440	38,586	-0.40(-6.90%)
Aug 18, 2025	5.000	5.966	4.980	5.843	97,021	+0.85(+17.10%)
Aug 15, 2025	4.980	5.098	4.860	4.990	17,992	+0.03(+0.60%)
Aug 14, 2025	4.750	4.980	4.580	4.960	37,545	+0.21(+4.42%)
Aug 13, 2025	4.990	4.990	4.680	4.750	15,550	-0.17(-3.46%)
Aug 12, 2025	5.360	5.360	4.920	4.920	23,339	-0.41(-7.69%)
Aug 11, 2025	4.980	5.440	4.920	5.330	38,476	+0.33(+6.60%)
Aug 08, 2025	5.010	5.020	4.810	5.000	33,544	-0.20(-3.85%)
Aug 07, 2025	5.200	5.200	5.056	5.200	21,714	+0.01(+0.19%)
Aug 06, 2025	4.910	5.390	4.870	5.190	42,742	+0.20(+4.01%)
Aug 05, 2025	5.000	5.000	4.790	4.990	14,520	-0.01(-0.20%)
Aug 04, 2025	5.000	5.150	4.662	5.000	50,216	+0.07(+1.42%)
Aug 01, 2025	4.760	4.985	4.340	4.930	90,389	+0.02(+0.41%)
Jul 31, 2025	4.980	5.000	4.732	4.910	61,235	-0.06(-1.21%)
Jul 30, 2025	5.230	5.520	4.770	4.970	68,241	-0.15(-2.93%)
Jul 29, 2025	5.380	5.700	5.050	5.120	23,424	-0.25(-4.74%)
Jul 28, 2025	5.650	5.666	5.056	5.375	35,076	-0.25(-4.44%)
Jul 25, 2025	6.030	6.130	5.580	5.625	28,435	-0.47(-7.71%)
Jul 24, 2025	6.340	6.450	5.572	6.095	26,467	-0.23(-3.56%)
Jul 23, 2025	6.450	6.500	6.000	6.320	45,961	+0.12(+1.85%)
Jul 22, 2025	5.450	6.272	5.260	6.205	31,961	+0.67(+12.00%)
Jul 21, 2025	5.530	5.790	5.360	5.540	33,538	-0.05(-0.89%)
Jul 18, 2025	5.520	5.666	5.140	5.590	18,021	+0.09(+1.64%)
Jul 17, 2025	5.490	5.799	5.370	5.500	34,411	-0.07(-1.26%)
Jul 16, 2025	5.200	5.570	5.073	5.570	54,718	+0.26(+4.98%)
Jul 15, 2025	5.510	5.570	5.067	5.306	24,941	-0.04(-0.82%)
Jul 14, 2025	5.300	5.750	5.190	5.350	35,968	+0.11(+2.10%)
Jul 11, 2025	5.390	5.495	5.190	5.240	10,043	-0.13(-2.42%)
Jul 10, 2025	5.550	5.804	5.270	5.370	22,116	-0.19(-3.42%)
Jul 09, 2025	5.890	5.900	5.560	5.560	20,538	-0.26(-4.47%)
Jul 08, 2025	5.990	6.040	5.170	5.820	71,334	+0.02(+0.34%)
Jul 07, 2025	5.400	6.370	5.300	5.800	147,952	+0.46(+8.61%)
Jul 03, 2025	4.660	5.340	4.559	5.340	65,318	+0.78(+17.11%)
Jul 02, 2025	4.210	4.750	3.980	4.560	43,605	+0.42(+10.14%)
Jul 01, 2025	3.870	4.250	3.860	4.140	44,145	+0.37(+9.81%)
Jun 30, 2025	3.990	3.990	3.700	3.770	19,031	-0.14(-3.58%)
Jun 27, 2025	3.870	4.330	3.850	3.910	60,709	+0.01(+0.26%)
Jun 26, 2025	3.740	4.090	3.575	3.900	139,218	+0.23(+6.27%)
Jun 25, 2025	3.500	3.750	3.223	3.670	149,044	+0.17(+4.86%)
Jun 24, 2025	3.030	3.560	3.030	3.500	59,937	+0.44(+14.38%)
Jun 23, 2025	3.120	3.180	3.040	3.060	14,012	-0.07(-2.24%)
Jun 20, 2025	3.100	3.200	3.025	3.130	13,209	+0.08(+2.62%)
Jun 18, 2025	3.010	3.150	3.010	3.050	16,869	-0.03(-0.97%)
Jun 17, 2025	3.090	3.200	3.080	3.080	10,064	-0.09(-2.84%)
Jun 16, 2025	3.160	3.280	3.020	3.170	16,344	+0.00(+0.00%)
Jun 13, 2025	3.230	3.350	3.095	3.170	8,996	-0.05(-1.55%)
Jun 12, 2025	3.330	3.340	3.219	3.220	6,205	-0.07(-2.13%)
Jun 11, 2025	3.460	3.680	3.251	3.290	24,777	-0.17(-4.91%)
Jun 10, 2025	3.450	3.595	3.400	3.460	12,878	-0.08(-2.26%)
Jun 09, 2025	3.600	3.600	3.314	3.540	14,292	-0.06(-1.67%)
Jun 06, 2025	3.490	3.680	3.442	3.600	20,266	+0.15(+4.35%)
Jun 05, 2025	3.460	3.554	3.192	3.450	25,297	-0.08(-2.27%)
Jun 04, 2025	3.480	3.840	3.410	3.530	58,098	-0.01(-0.28%)
Jun 03, 2025	2.920	3.580	2.900	3.540	58,804	+0.64(+22.07%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices