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)

6.750 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Nov 10, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 10, 2025	6.540	6.870	6.400	6.750	90,819	+0.21(+3.13%)
Nov 07, 2025	6.190	6.600	6.180	6.545	28,711	+0.25(+3.89%)
Nov 06, 2025	6.680	6.680	5.960	6.300	174,173	-0.40(-5.97%)
Nov 05, 2025	6.490	6.730	6.390	6.700	49,594	+0.27(+4.20%)
Nov 04, 2025	6.320	6.550	6.260	6.430	44,402	+0.04(+0.63%)
Nov 03, 2025	6.400	6.510	6.300	6.390	43,394	-0.03(-0.47%)
Oct 31, 2025	6.190	6.890	6.190	6.420	92,206	+0.27(+4.39%)
Oct 30, 2025	6.920	7.110	6.070	6.150	41,747	-0.87(-12.39%)
Oct 29, 2025	6.670	7.250	6.255	7.020	83,836	+0.43(+6.53%)
Oct 28, 2025	6.250	6.700	6.255	6.590	83,742	+0.19(+2.97%)
Oct 27, 2025	6.610	6.740	5.930	6.400	160,089	+0.37(+6.14%)
Oct 24, 2025	5.380	6.030	5.100	6.030	161,141	+0.71(+13.35%)
Oct 23, 2025	5.310	5.450	5.260	5.320	20,183	-0.03(-0.56%)
Oct 22, 2025	5.470	5.590	5.200	5.350	40,176	-0.22(-3.95%)
Oct 21, 2025	5.660	5.740	5.500	5.570	13,542	-0.09(-1.59%)
Oct 20, 2025	5.670	5.910	5.410	5.660	63,059	-0.11(-1.91%)
Oct 17, 2025	5.870	5.930	5.700	5.770	33,268	-0.22(-3.67%)
Oct 16, 2025	6.030	6.131	5.780	5.990	35,324	+0.02(+0.34%)
Oct 15, 2025	6.220	6.360	5.670	5.970	36,126	-0.40(-6.28%)
Oct 14, 2025	6.250	6.421	6.083	6.370	30,498	-0.05(-0.78%)
Oct 13, 2025	6.560	6.680	6.420	6.420	52,026	-0.04(-0.62%)
Oct 10, 2025	6.710	6.790	6.210	6.460	45,985	-0.19(-2.86%)
Oct 09, 2025	6.890	6.968	6.620	6.650	42,794	-0.19(-2.78%)
Oct 08, 2025	6.630	7.000	6.580	6.840	71,841	+0.35(+5.39%)
Oct 07, 2025	6.720	6.790	6.250	6.490	45,072	-0.18(-2.70%)
Oct 06, 2025	6.730	6.730	6.250	6.670	44,892	-0.06(-0.89%)
Oct 03, 2025	6.780	6.818	6.580	6.730	16,094	+0.02(+0.30%)
Oct 02, 2025	7.060	7.060	6.650	6.710	42,848	-0.21(-3.03%)
Oct 01, 2025	6.810	7.080	6.715	6.920	42,549	+0.11(+1.62%)
Sep 30, 2025	6.970	7.170	6.390	6.810	45,979	-0.33(-4.62%)
Sep 29, 2025	6.800	7.380	6.765	7.140	83,442	+0.41(+6.09%)
Sep 26, 2025	6.650	6.790	6.545	6.730	30,956	+0.23(+3.54%)
Sep 25, 2025	6.610	6.760	6.037	6.500	54,560	-0.21(-3.13%)
Sep 24, 2025	6.700	6.780	6.533	6.710	20,747	+0.04(+0.60%)
Sep 23, 2025	6.900	6.950	6.542	6.670	22,554	-0.20(-2.84%)
Sep 22, 2025	6.760	7.068	6.170	6.865	55,266	-0.04(-0.65%)
Sep 19, 2025	7.100	7.160	6.680	6.910	59,705	-0.15(-2.12%)
Sep 18, 2025	6.820	7.080	6.640	7.060	43,513	+0.26(+3.82%)
Sep 17, 2025	7.100	7.100	6.570	6.800	50,998	-0.25(-3.55%)
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%)

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 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