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)

7.250 -0.350 (-4.61%)

Streaming Delayed Price Updated: 1:21 PM EST, Dec 12, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 11, 2025	7.650	7.710	7.300	7.600	27,533	-0.27(-3.43%)
Dec 10, 2025	8.370	8.405	7.630	7.870	91,167	-0.17(-2.11%)
Dec 09, 2025	7.500	8.450	7.350	8.040	179,928	+0.64(+8.65%)
Dec 08, 2025	6.850	7.500	6.770	7.400	110,455	+0.66(+9.79%)
Dec 05, 2025	6.950	6.980	6.650	6.740	24,756	-0.09(-1.32%)
Dec 04, 2025	6.900	6.950	6.370	6.830	21,547	-0.06(-0.87%)
Dec 03, 2025	6.610	6.890	6.450	6.890	23,633	+0.30(+4.55%)
Dec 02, 2025	6.630	6.630	6.400	6.590	22,037	+0.16(+2.49%)
Dec 01, 2025	6.550	6.680	6.310	6.430	24,976	-0.27(-4.03%)
Nov 28, 2025	6.600	6.810	6.300	6.700	60,187	+0.10(+1.52%)
Nov 26, 2025	6.670	6.910	6.500	6.600	37,000	+0.02(+0.30%)
Nov 25, 2025	6.920	6.968	6.500	6.580	90,590	-0.37(-5.32%)
Nov 24, 2025	6.760	7.000	6.710	6.950	56,120	+0.33(+4.98%)
Nov 21, 2025	6.490	6.990	6.437	6.620	51,822	+0.09(+1.38%)
Nov 20, 2025	6.830	6.945	6.210	6.530	66,019	-0.19(-2.83%)
Nov 19, 2025	6.780	6.905	6.620	6.720	38,818	-0.14(-2.04%)
Nov 18, 2025	7.040	7.155	6.360	6.860	78,887	-0.18(-2.56%)
Nov 17, 2025	6.550	7.200	6.335	7.040	208,799	+0.66(+10.34%)
Nov 14, 2025	6.460	6.520	5.970	6.380	37,625	-0.28(-4.20%)
Nov 13, 2025	6.990	6.990	6.190	6.660	76,571	+0.02(+0.30%)
Nov 12, 2025	6.760	6.810	6.516	6.640	52,734	-0.11(-1.63%)
Nov 11, 2025	6.770	6.900	6.550	6.750	23,803	+0.00(+0.00%)
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%)

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