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)

7.340 +0.080 (+1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2026 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 (%)
Apr 24, 2026 7.020 7.460 7.020 7.340 17,095 +0.08(+1.10%)
Apr 23, 2026 7.180 7.300 7.000 7.260 7,308 +0.08(+1.11%)
Apr 22, 2026 7.270 7.320 7.110 7.180 8,052 -0.15(-2.05%)
Apr 21, 2026 7.460 7.460 7.200 7.330 4,045 +0.10(+1.38%)
Apr 20, 2026 7.200 7.330 6.620 7.230 17,017 +0.11(+1.54%)
Apr 17, 2026 6.940 7.200 6.800 7.120 10,439 +0.19(+2.74%)
Apr 16, 2026 7.050 7.050 6.900 6.930 4,239 +0.00(+0.00%)
Apr 15, 2026 7.105 7.105 6.910 6.930 4,865 -0.03(-0.43%)
Apr 14, 2026 6.816 7.285 6.816 6.960 14,210 +0.12(+1.75%)
Apr 13, 2026 7.130 7.170 6.840 6.840 11,852 -0.08(-1.16%)
Apr 10, 2026 7.100 7.420 6.810 6.920 20,007 -0.32(-4.42%)
Apr 09, 2026 7.120 7.325 6.895 7.240 16,315 +0.21(+2.99%)
Apr 08, 2026 7.060 7.360 7.030 7.030 17,764 +0.05(+0.72%)
Apr 07, 2026 6.660 7.200 6.410 6.980 19,495 +0.30(+4.49%)
Apr 06, 2026 6.580 6.930 6.497 6.680 24,828 +0.00(+0.00%)
Apr 02, 2026 6.525 6.680 6.525 6.680 6,014 +0.16(+2.45%)
Apr 01, 2026 6.550 6.750 6.520 6.520 6,850 -0.03(-0.46%)
Mar 31, 2026 6.490 6.750 6.030 6.550 39,204 +0.03(+0.46%)
Mar 30, 2026 6.600 6.850 6.160 6.520 38,801 -0.21(-3.12%)
Mar 27, 2026 7.060 7.480 6.590 6.730 52,294 -0.08(-1.17%)
Mar 26, 2026 6.940 7.290 6.700 6.810 14,787 -0.20(-2.85%)
Mar 25, 2026 7.370 7.600 6.950 7.010 23,728 -0.46(-6.16%)
Mar 24, 2026 7.400 7.500 6.940 7.470 42,511 +0.12(+1.63%)
Mar 23, 2026 6.700 7.670 6.700 7.350 56,866 +0.76(+11.53%)
Mar 20, 2026 6.690 6.935 6.580 6.590 26,288 -0.21(-3.09%)
Mar 19, 2026 6.770 6.985 6.670 6.800 20,963 -0.01(-0.15%)
Mar 18, 2026 7.145 7.199 6.690 6.810 22,301 -0.20(-2.85%)
Mar 17, 2026 6.840 7.280 6.840 7.010 20,994 +0.21(+3.09%)
Mar 16, 2026 6.780 7.137 6.649 6.800 24,464 +0.02(+0.29%)
Mar 13, 2026 6.990 7.500 6.735 6.780 51,316 -0.10(-1.45%)
Mar 12, 2026 6.810 7.290 6.810 6.880 34,888 -0.02(-0.29%)
Mar 11, 2026 7.090 7.100 6.790 6.900 47,240 +0.03(+0.44%)
Mar 10, 2026 6.890 7.250 6.730 6.870 28,200 +0.06(+0.88%)
Mar 09, 2026 7.040 7.070 6.575 6.810 52,510 -0.23(-3.27%)
Mar 06, 2026 6.510 7.120 6.360 7.040 35,663 +0.36(+5.39%)
Mar 05, 2026 6.410 6.994 6.410 6.680 40,116 +0.05(+0.75%)
Mar 04, 2026 6.640 7.000 6.010 6.630 71,455 +0.42(+6.76%)
Mar 03, 2026 5.530 6.350 5.415 6.210 95,919 +0.63(+11.29%)
Mar 02, 2026 5.170 5.790 5.105 5.580 76,339 +0.17(+3.14%)
Feb 27, 2026 5.100 6.230 5.060 5.410 223,028 +0.30(+5.87%)
Feb 26, 2026 4.900 5.110 4.730 5.110 32,431 +0.16(+3.23%)
Feb 25, 2026 5.490 5.490 4.950 4.950 44,381 -0.18(-3.51%)
Feb 24, 2026 4.730 5.305 4.730 5.130 96,069 +0.41(+8.69%)
Feb 23, 2026 4.640 4.770 4.360 4.720 84,715 -0.06(-1.26%)
Feb 20, 2026 4.740 5.000 4.710 4.780 186,730 +0.11(+2.36%)
Feb 19, 2026 4.570 4.920 4.450 4.670 92,865 +0.05(+1.08%)
Feb 18, 2026 4.640 5.130 4.370 4.620 189,497 -0.20(-4.15%)
Feb 17, 2026 5.190 5.400 4.760 4.820 256,167 -0.68(-12.36%)
Feb 13, 2026 5.310 5.730 4.905 5.500 458,562 -0.88(-13.79%)
Feb 12, 2026 6.700 6.980 6.230 6.380 474,789 -0.49(-7.13%)
Feb 11, 2026 7.200 7.400 6.780 6.870 57,794 -0.26(-3.65%)
Feb 10, 2026 6.920 7.390 6.760 7.130 40,217 +0.23(+3.33%)
Feb 09, 2026 6.920 7.280 6.860 6.900 74,430 -0.07(-1.00%)
Feb 06, 2026 6.340 7.200 6.340 6.970 68,360 +0.64(+10.11%)
Feb 05, 2026 6.980 7.095 6.090 6.330 76,221 -0.79(-11.10%)
Feb 04, 2026 6.970 7.230 6.410 7.120 63,876 +0.10(+1.42%)
Feb 03, 2026 7.800 7.850 6.900 7.020 94,319 -0.69(-8.95%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
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.