XNAS
Datos históricos de Alliance Entertainment Holding Corp.
Alliance Entertainment Holding Corp. · AENT
$4.38
▲ +0.12 (+2.69%)
Última operación · 10/10/2026, 18:58:03 UTC
- Variación en el periodo
- −30.53%
- Máximo
- US$8.80
- 29 de diciembre de 2025
- Mínimo
- US$4.31
- 9 de octubre de 2026
- Volumen medio diario
- 0.08 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 4.55 | 4.75 | 4.31 | 4.46 | −1.33% | 32,227.876 |
| 8 oct 2026 | 4.49 | 4.70 | 4.35 | 4.52 | +0.44% | 45,550.448 |
| 7 oct 2026 | 4.59 | 4.61 | 4.48 | 4.50 | −2.17% | 14,994.987 |
| 6 oct 2026 | 4.61 | 4.77 | 4.58 | 4.60 | −1.92% | 19,133.835 |
| 5 oct 2026 | 4.52 | 4.73 | 4.50 | 4.69 | +4.45% | 34,269.896 |
| 2 oct 2026 | 4.62 | 4.73 | 4.41 | 4.49 | +1.81% | 25,101.961 |
| 1 oct 2026 | 4.56 | 4.60 | 4.36 | 4.41 | −4.13% | 20,151.12 |
| 30 sep 2026 | 4.59 | 4.79 | 4.59 | 4.60 | −1.29% | 24,238.832 |
| 29 sep 2026 | 4.73 | 4.82 | 4.58 | 4.66 | −2.71% | 44,852.825 |
| 28 sep 2026 | 4.95 | 4.97 | 4.72 | 4.79 | −1.84% | 57,012.38 |
| 25 sep 2026 | 4.94 | 4.99 | 4.85 | 4.88 | 0.00% | 32,732.072 |
| 24 sep 2026 | 4.91 | 5.03 | 4.85 | 4.88 | −2.01% | 44,788.522 |
| 23 sep 2026 | 5.06 | 5.10 | 4.88 | 4.98 | −1.39% | 37,567.961 |
| 22 sep 2026 | 4.98 | 5.30 | 4.90 | 5.05 | −0.39% | 77,622.405 |
| 21 sep 2026 | 5.03 | 5.25 | 4.81 | 5.07 | +0.80% | 111,397.608 |
| 18 sep 2026 | 4.82 | 5.12 | 4.81 | 5.03 | +3.71% | 93,732.238 |
| 17 sep 2026 | 5.00 | 5.00 | 4.83 | 4.85 | −3.00% | 80,170.601 |
| 16 sep 2026 | 5.04 | 5.15 | 4.93 | 5.00 | −2.34% | 101,111.127 |
| 15 sep 2026 | 5.78 | 5.88 | 5.11 | 5.12 | −11.42% | 194,290.706 |
| 14 sep 2026 | 6.04 | 6.20 | 5.70 | 5.78 | −9.97% | 438,113.409 |
| 11 sep 2026 | 7.27 | 7.62 | 6.14 | 6.42 | +16.52% | 7.93 M |
| 10 sep 2026 | 5.22 | 5.72 | 5.19 | 5.51 | +3.96% | 46,748.951 |
| 9 sep 2026 | 5.49 | 5.74 | 5.24 | 5.30 | −2.75% | 17,901.144 |
| 8 sep 2026 | 5.18 | 5.51 | 5.10 | 5.45 | +6.24% | 20,389.317 |
| 4 sep 2026 | 5.05 | 5.18 | 5.04 | 5.13 | −0.19% | 6,380.356 |
| 3 sep 2026 | 5.00 | 5.15 | 4.98 | 5.14 | +2.80% | 5,288.907 |
| 2 sep 2026 | 5.00 | 5.19 | 4.92 | 5.00 | −0.51% | 13,549.9 |
| 1 sep 2026 | 5.10 | 5.15 | 4.90 | 5.03 | +2.56% | 29,127.313 |
| 31 ago 2026 | 5.53 | 5.53 | 4.68 | 4.90 | −10.75% | 130,644.226 |
| 28 ago 2026 | 5.50 | 5.50 | 5.30 | 5.49 | +0.18% | 45,942.068 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.