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

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

2.970 +0.200 (+7.22%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2025	2.830	2.940	2.690	2.770	31,993	-0.10(-3.48%)
Apr 30, 2025	2.790	2.882	2.690	2.870	26,286	-0.07(-2.38%)
Apr 29, 2025	2.730	3.065	2.660	2.940	40,649	+0.19(+6.91%)
Apr 28, 2025	3.030	3.070	2.750	2.750	26,455	-0.31(-10.28%)
Apr 25, 2025	3.010	3.106	2.970	3.065	11,935	+0.02(+0.49%)
Apr 24, 2025	3.100	3.260	2.900	3.050	44,689	-0.04(-1.29%)
Apr 23, 2025	3.060	3.150	2.978	3.090	15,168	+0.19(+6.55%)
Apr 22, 2025	2.970	3.100	2.760	2.900	30,287	-0.05(-1.69%)
Apr 21, 2025	2.790	3.100	2.660	2.950	57,975	+0.14(+4.98%)
Apr 17, 2025	2.750	3.080	2.730	2.810	64,950	-0.01(-0.35%)
Apr 16, 2025	3.000	3.200	2.770	2.820	74,883	-0.13(-4.41%)
Apr 15, 2025	2.900	3.050	2.702	2.950	33,076	+0.04(+1.37%)
Apr 14, 2025	2.930	3.100	2.900	2.910	33,042	-0.04(-1.36%)
Apr 11, 2025	2.920	3.120	2.700	2.950	45,771	-0.01(-0.34%)
Apr 10, 2025	2.840	3.050	2.630	2.960	54,177	+0.11(+3.86%)
Apr 09, 2025	2.480	3.200	2.450	2.850	109,400	+0.32(+12.65%)
Apr 08, 2025	2.890	3.309	2.380	2.530	54,811	-0.45(-15.10%)
Apr 07, 2025	2.750	3.169	2.210	2.980	82,286	-0.11(-3.56%)
Apr 04, 2025	3.440	3.450	3.013	3.090	79,123	-0.39(-11.21%)
Apr 03, 2025	3.310	3.480	3.100	3.480	48,423	+0.07(+2.05%)
Apr 02, 2025	3.360	3.580	3.170	3.410	35,197	+0.16(+4.92%)
Apr 01, 2025	3.160	3.490	3.000	3.250	122,905	-0.10(-2.99%)
Mar 31, 2025	3.450	3.490	3.100	3.350	46,326	-0.37(-9.95%)
Mar 28, 2025	4.060	4.210	3.400	3.720	69,721	-0.30(-7.46%)
Mar 27, 2025	4.100	4.320	3.669	4.020	40,436	+0.01(+0.25%)
Mar 26, 2025	4.490	4.500	3.861	4.010	31,526	-0.39(-8.86%)
Mar 25, 2025	3.980	4.780	3.825	4.400	154,508	+0.59(+15.49%)
Mar 24, 2025	4.000	4.017	3.730	3.810	37,449	-0.08(-2.06%)
Mar 21, 2025	3.870	3.940	3.695	3.890	24,480	+0.13(+3.46%)
Mar 20, 2025	3.440	3.775	3.440	3.760	13,842	+0.10(+2.73%)
Mar 19, 2025	3.750	3.750	3.371	3.660	19,832	+0.01(+0.27%)
Mar 18, 2025	3.410	3.750	3.390	3.650	18,162	+0.10(+2.82%)
Mar 17, 2025	3.640	3.850	3.540	3.550	28,686	-0.09(-2.47%)
Mar 14, 2025	3.480	3.680	3.480	3.640	24,807	+0.23(+6.74%)
Mar 13, 2025	3.380	3.510	3.171	3.410	49,507	+0.04(+1.19%)
Mar 12, 2025	3.420	3.550	3.220	3.370	23,707	+0.06(+1.81%)
Mar 11, 2025	3.590	3.720	3.040	3.310	116,169	-0.30(-8.31%)
Mar 10, 2025	4.150	4.160	3.600	3.610	101,794	-0.46(-11.30%)
Mar 07, 2025	4.010	4.180	3.770	4.070	61,432	+0.01(+0.25%)
Mar 06, 2025	4.440	4.500	4.050	4.060	34,471	-0.44(-9.78%)
Mar 05, 2025	4.240	4.550	4.240	4.500	40,892	+0.21(+4.90%)
Mar 04, 2025	4.450	4.590	4.000	4.290	53,289	-0.15(-3.38%)

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