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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

5.340 +0.780 (+17.11%)
Streaming Delayed Price Updated: 12:59 PM EDT, Jul 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2025 2.880 2.970 2.825 2.900 14,347 +0.07(+2.47%)
May 30, 2025 2.669 2.874 2.660 2.830 12,071 +0.09(+3.28%)
May 29, 2025 2.660 3.000 2.550 2.740 22,029 +0.08(+3.01%)
May 28, 2025 2.630 2.820 2.570 2.660 14,571 +0.04(+1.53%)
May 27, 2025 2.890 2.930 2.618 2.620 33,297 -0.25(-8.71%)
May 23, 2025 2.880 2.980 2.760 2.870 14,605 -0.03(-1.03%)
May 22, 2025 2.860 2.950 2.765 2.900 19,940 -0.05(-1.69%)
May 21, 2025 2.910 2.970 2.590 2.950 59,405 -0.02(-0.67%)
May 20, 2025 2.760 2.970 2.652 2.970 25,388 +0.20(+7.22%)
May 19, 2025 2.810 2.850 2.670 2.770 20,186 -0.15(-5.14%)
May 16, 2025 2.680 3.200 2.570 2.920 70,734 +0.34(+13.18%)
May 15, 2025 2.520 2.580 2.360 2.580 27,789 +0.06(+2.38%)
May 14, 2025 2.560 2.885 2.470 2.520 20,126 -0.12(-4.55%)
May 13, 2025 2.510 2.690 2.385 2.640 15,714 +0.13(+5.18%)
May 12, 2025 2.540 2.720 2.332 2.510 24,573 -0.03(-1.18%)
May 09, 2025 2.370 2.540 2.219 2.540 17,655 +0.17(+7.17%)
May 08, 2025 2.240 2.610 2.230 2.370 77,610 +0.13(+5.80%)
May 07, 2025 2.350 2.665 2.240 2.240 17,418 -0.15(-6.28%)
May 06, 2025 2.550 2.648 2.360 2.390 28,208 -0.24(-9.13%)
May 05, 2025 2.640 2.741 2.312 2.630 39,183 +0.13(+5.20%)
May 02, 2025 2.640 2.900 2.500 2.500 43,464 -0.27(-9.75%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.