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

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

7.050 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 16, 2025	7.180	7.540	6.883	7.050	67,962	-0.09(-1.26%)
Sep 15, 2025	6.920	7.320	6.760	7.140	163,266	+0.58(+8.84%)
Sep 12, 2025	6.020	6.940	5.930	6.560	144,391	+0.64(+10.90%)
Sep 11, 2025	6.770	6.770	5.030	5.915	262,226	-1.05(-15.14%)
Sep 10, 2025	6.060	7.390	5.903	6.970	410,012	+1.07(+18.14%)
Sep 09, 2025	5.990	6.308	5.900	5.900	41,680	-0.10(-1.67%)
Sep 08, 2025	6.250	6.350	5.901	6.000	63,788	+0.08(+1.35%)
Sep 05, 2025	6.240	6.240	5.710	5.920	40,053	-0.32(-5.13%)
Sep 04, 2025	6.260	6.260	5.610	6.240	65,234	+0.14(+2.30%)
Sep 03, 2025	5.790	6.340	5.690	6.100	130,117	+0.46(+8.16%)
Sep 02, 2025	5.340	5.640	5.300	5.640	26,485	+0.32(+6.11%)
Aug 29, 2025	5.330	5.490	5.012	5.315	38,009	+0.06(+1.14%)
Aug 28, 2025	5.270	5.380	5.010	5.255	9,713	-0.01(-0.28%)
Aug 27, 2025	5.410	5.720	5.000	5.270	43,336	-0.19(-3.48%)
Aug 26, 2025	5.740	5.770	5.370	5.460	24,190	-0.15(-2.67%)
Aug 25, 2025	5.310	5.697	5.310	5.610	34,320	+0.41(+7.88%)
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	4.585	3.980	4.560	43,605	+0.42(+10.14%)

Recent Quotes

Symbol	Price	Change (%)
GOOG	251.42	+0.00 (0.00%)

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