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)

6.900 -0.070 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 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 (%)
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%)
Feb 02, 2026 7.150 7.776 7.070 7.710 134,377 +0.80(+11.58%)
Jan 30, 2026 7.320 7.670 6.760 6.910 63,753 -0.48(-6.50%)
Jan 29, 2026 7.340 7.545 7.150 7.390 19,065 +0.06(+0.82%)
Jan 28, 2026 7.510 7.634 7.120 7.330 47,661 -0.20(-2.66%)
Jan 27, 2026 7.470 7.620 7.205 7.530 37,308 +0.21(+2.87%)
Jan 26, 2026 7.550 7.940 7.120 7.320 104,218 -0.26(-3.43%)
Jan 23, 2026 7.750 7.925 7.410 7.580 70,770 -0.16(-2.07%)
Jan 22, 2026 7.400 7.950 7.400 7.740 55,218 +0.21(+2.79%)
Jan 21, 2026 7.680 7.800 7.340 7.530 20,158 -0.12(-1.57%)
Jan 20, 2026 7.480 7.790 7.400 7.650 52,399 -0.05(-0.65%)
Jan 16, 2026 7.590 7.760 7.575 7.700 14,444 +0.10(+1.32%)
Jan 15, 2026 7.830 7.980 7.572 7.600 31,982 -0.01(-0.13%)
Jan 14, 2026 7.730 7.850 7.480 7.610 22,490 +0.04(+0.53%)
Jan 13, 2026 7.730 8.000 7.520 7.570 65,125 -0.17(-2.20%)
Jan 12, 2026 7.600 7.832 7.340 7.740 88,468 +0.15(+1.91%)
Jan 09, 2026 7.900 7.940 7.110 7.595 112,716 -0.21(-2.69%)
Jan 08, 2026 7.730 8.100 7.730 7.805 46,200 -0.06(-0.76%)
Jan 07, 2026 7.820 7.945 7.530 7.865 49,905 +0.00(+0.06%)
Jan 06, 2026 7.780 8.030 7.290 7.860 65,123 +0.00(+0.00%)
Jan 05, 2026 8.020 8.040 7.390 7.860 98,880 -0.15(-1.87%)
Jan 02, 2026 8.170 8.273 7.890 8.010 43,003 -0.07(-0.87%)
Dec 31, 2025 8.120 8.342 7.980 8.080 31,214 +0.05(+0.62%)
Dec 30, 2025 8.600 8.600 8.000 8.030 32,424 -0.40(-4.74%)
Dec 29, 2025 7.780 8.800 7.700 8.430 155,513 +0.70(+9.06%)
Dec 26, 2025 7.950 8.000 7.700 7.730 15,512 -0.20(-2.58%)
Dec 24, 2025 7.890 8.080 7.700 7.935 14,304 +0.08(+1.08%)
Dec 23, 2025 7.770 8.093 7.717 7.850 60,296 +0.00(+0.00%)
Dec 22, 2025 7.810 8.120 7.610 7.850 29,898 +0.03(+0.38%)
Dec 19, 2025 7.800 7.990 7.670 7.820 24,753 +0.15(+1.96%)
Dec 18, 2025 7.290 8.000 7.180 7.670 101,419 +0.54(+7.57%)
Dec 17, 2025 7.330 7.430 7.065 7.130 23,069 -0.22(-2.99%)
Dec 16, 2025 7.340 7.360 7.080 7.350 22,448 +0.03(+0.41%)
Dec 15, 2025 7.370 7.390 6.740 7.320 81,944 +0.11(+1.53%)
Dec 12, 2025 7.700 7.700 7.110 7.210 39,107 -0.39(-5.13%)
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%)
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.