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

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

2.150 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	2.130	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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices