AENT(AENT)
AENT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $5.98 | $6.50 | $5.98 | $6.16 | 15,249 |
| 5/21/2026 | $6.33 | $6.37 | $5.33 | $5.98 | 42,116 |
| 5/20/2026 | $6.45 | $6.80 | $6.00 | $6.14 | 49,000 |
| 5/19/2026 | $6.43 | $6.96 | $6.37 | $6.40 | 30,015 |
| 5/18/2026 | $6.70 | $7.37 | $6.40 | $6.49 | 29,200 |
| 5/15/2026 | $7.60 | $7.60 | $6.36 | $6.70 | 37,600 |
| 5/14/2026 | $6.98 | $7.75 | $6.63 | $7.60 | 131,916 |
| 5/13/2026 | $6.89 | $6.89 | $6.45 | $6.87 | 21,211 |
| 5/12/2026 | $6.76 | $7.29 | $6.71 | $6.96 | 19,700 |
| 5/11/2026 | $7.31 | $7.42 | $6.85 | $6.85 | 11,700 |
| 5/8/2026 | $7.12 | $7.46 | $7.09 | $7.09 | 16,305 |
| 5/7/2026 | $7.36 | $7.68 | $7.31 | $7.31 | 10,604 |
| 5/6/2026 | $7.41 | $7.59 | $7.20 | $7.40 | 15,215 |
| 5/5/2026 | $7.55 | $7.72 | $7.19 | $7.33 | 24,808 |
| 5/4/2026 | $7.70 | $7.79 | $7.31 | $7.46 | 22,513 |
| 5/1/2026 | $7.85 | $7.95 | $7.50 | $7.81 | 43,900 |
| 4/30/2026 | $7.70 | $7.87 | $7.46 | $7.84 | 38,613 |
| 4/29/2026 | $7.46 | $7.90 | $7.23 | $7.75 | 42,200 |
| 4/28/2026 | $7.53 | $7.61 | $7.21 | $7.50 | 33,000 |
| 4/27/2026 | $7.44 | $7.68 | $7.30 | $7.47 | 18,140 |
| 4/24/2026 | $7.02 | $7.46 | $7.02 | $7.34 | 17,100 |
| 4/23/2026 | $7.18 | $7.30 | $7.00 | $7.26 | 7,307 |
| 4/22/2026 | $7.27 | $7.32 | $7.11 | $7.18 | 8,100 |
| 4/21/2026 | $7.46 | $7.46 | $7.20 | $7.33 | 4,044 |
| 4/20/2026 | $7.20 | $7.33 | $6.62 | $7.23 | 17,015 |
| 4/17/2026 | $6.94 | $7.20 | $6.80 | $7.12 | 10,438 |
| 4/16/2026 | $7.05 | $7.05 | $6.90 | $6.93 | 4,738 |
| 4/15/2026 | $7.11 | $7.11 | $6.91 | $6.93 | 4,900 |
| 4/14/2026 | $6.82 | $7.29 | $6.82 | $6.96 | 14,209 |
| 4/13/2026 | $7.13 | $7.17 | $6.84 | $6.84 | 11,900 |
| 4/10/2026 | $7.10 | $7.42 | $6.81 | $6.92 | 20,006 |
| 4/9/2026 | $7.12 | $7.33 | $6.90 | $7.24 | 16,314 |
| 4/8/2026 | $7.06 | $7.36 | $7.03 | $7.03 | 17,800 |
| 4/7/2026 | $6.66 | $7.20 | $6.41 | $6.98 | 19,500 |
| 4/6/2026 | $6.58 | $6.93 | $6.50 | $6.68 | 24,827 |
| 4/2/2026 | $6.53 | $6.68 | $6.53 | $6.68 | 6,013 |
| 4/1/2026 | $6.55 | $6.75 | $6.52 | $6.52 | 6,849 |
| 3/31/2026 | $6.49 | $6.75 | $6.03 | $6.55 | 39,203 |
| 3/30/2026 | $6.60 | $6.85 | $6.16 | $6.52 | 38,800 |
| 3/27/2026 | $7.06 | $7.48 | $6.59 | $6.73 | 52,300 |
| 3/26/2026 | $6.94 | $7.29 | $6.70 | $6.81 | 14,800 |
| 3/25/2026 | $7.37 | $7.60 | $6.95 | $7.01 | 23,728 |
| 3/24/2026 | $7.40 | $7.50 | $6.94 | $7.47 | 42,511 |
| 3/23/2026 | $6.70 | $7.67 | $6.70 | $7.35 | 56,900 |
| 3/20/2026 | $6.69 | $6.94 | $6.58 | $6.59 | 26,300 |
| 3/19/2026 | $6.77 | $6.99 | $6.67 | $6.80 | 21,000 |
| 3/18/2026 | $7.15 | $7.20 | $6.69 | $6.81 | 22,300 |
| 3/17/2026 | $6.84 | $7.28 | $6.84 | $7.01 | 21,000 |
| 3/16/2026 | $6.78 | $7.14 | $6.65 | $6.80 | 24,500 |
| 3/13/2026 | $6.99 | $7.50 | $6.74 | $6.78 | 51,315 |
| 3/12/2026 | $6.81 | $7.29 | $6.81 | $6.88 | 34,900 |
| 3/11/2026 | $7.09 | $7.10 | $6.79 | $6.90 | 47,239 |
| 3/10/2026 | $6.89 | $7.25 | $6.73 | $6.87 | 28,200 |
| 3/9/2026 | $7.04 | $7.07 | $6.58 | $6.81 | 52,509 |
| 3/6/2026 | $6.51 | $7.12 | $6.36 | $7.04 | 35,700 |
| 3/5/2026 | $6.41 | $6.99 | $6.41 | $6.68 | 40,115 |
| 3/4/2026 | $6.64 | $7.00 | $6.01 | $6.63 | 71,500 |
| 3/3/2026 | $5.53 | $6.35 | $5.42 | $6.21 | 95,930 |
| 3/2/2026 | $5.17 | $5.79 | $5.11 | $5.58 | 76,338 |
| 2/27/2026 | $5.10 | $6.23 | $5.06 | $5.41 | 223,028 |
| 2/26/2026 | $4.90 | $5.11 | $4.73 | $5.11 | 32,431 |
| 2/25/2026 | $5.49 | $5.49 | $4.95 | $4.95 | 44,400 |
| 2/24/2026 | $4.73 | $5.31 | $4.73 | $5.13 | 96,164 |
| 2/23/2026 | $4.64 | $4.77 | $4.36 | $4.72 | 84,715 |