5 DAY PERFORMANCE
+47.40%
1 MONTH PERFORMANCE
+45.20%
3 MONTH PERFORMANCE
+22.26%
6 MONTH PERFORMANCE
-7.09%
YEAR-TO-DATE PERFORMANCE
-15.72%
1 YEAR PERFORMANCE
+1.64%
Alliance Entertainment Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $4.40 | $4.25 (-3.41%) | $4.47 | $4.24 | 18.41 K | $216.60 M |
| 11/04/2026 | $4.75 | $4.39 (-7.58%) | $4.75 | $4.33 | 13.05 K | $223.73 M |
| 11/03/2026 | $4.42 | $4.41 (-0.23%) | $4.59 | $4.39 | 23.42 K | $224.75 M |
| 11/02/2026 | $4.60 | $4.49 (-2.39%) | $4.72 | $4.49 | 10.91 K | $228.83 M |
| 10/30/2026 | $4.54 | $4.62 (1.76%) | $4.64 | $4.39 | 22.05 K | $235.45 M |
| 10/29/2026 | $4.71 | $4.42 (-6.16%) | $4.71 | $4.41 | 19.01 K | $225.26 M |
| 10/28/2026 | $4.87 | $4.72 (-3.08%) | $4.93 | $4.65 | 44.40 K | $240.55 M |
| 10/27/2026 | $4.96 | $4.94 (-0.4%) | $5.10 | $4.91 | 17.10 K | $251.76 M |
| 10/26/2026 | $4.58 | $4.89 (6.77%) | $5.19 | $4.50 | 23.10 K | $249.21 M |
| 10/23/2026 | $4.48 | $4.65 (3.79%) | $4.65 | $4.42 | 51.62 K | $236.98 M |
| 10/22/2026 | $4.48 | $4.50 (0.45%) | $4.61 | $4.40 | 17.10 K | $229.34 M |
| 10/21/2026 | $4.28 | $4.39 (2.57%) | $4.50 | $4.28 | 28.44 K | $223.73 M |
| 10/20/2026 | $4.58 | $4.41 (-3.71%) | $4.65 | $4.40 | 16.93 K | $224.75 M |
| 10/19/2026 | $4.53 | $4.53 (0%) | $4.81 | $4.45 | 50.85 K | $230.87 M |
| 10/16/2026 | $4.52 | $4.50 (-0.44%) | $4.66 | $4.49 | 10.64 K | $229.34 M |
| 10/15/2026 | $4.42 | $4.54 (2.71%) | $4.57 | $4.39 | 11.60 K | $231.38 M |
| 10/14/2026 | $4.47 | $4.50 (0.67%) | $4.59 | $4.32 | 13.99 K | $229.34 M |
| 10/13/2026 | $4.47 | $4.53 (1.34%) | $5.19 | $4.47 | 72.95 K | $230.87 M |
| 10/12/2026 | $4.42 | $4.47 (1.13%) | $4.58 | $4.42 | 12.30 K | $227.81 M |
| 10/09/2026 | $4.55 | $4.46 (-1.98%) | $4.75 | $4.31 | 32.23 K | $227.30 M |
| 10/08/2026 | $4.49 | $4.52 (0.67%) | $4.70 | $4.35 | 45.55 K | $230.36 M |
| 10/07/2026 | $4.59 | $4.50 (-1.96%) | $4.61 | $4.48 | 15.00 K | $229.34 M |
| 10/06/2026 | $4.61 | $4.60 (-0.22%) | $4.77 | $4.58 | 19.13 K | $234.43 M |
| 10/05/2026 | $4.52 | $4.69 (3.76%) | $4.73 | $4.50 | 34.27 K | $239.02 M |
| 10/02/2026 | $4.62 | $4.49 (-2.81%) | $4.73 | $4.41 | 25.10 K | $228.83 M |
| 10/01/2026 | $4.56 | $4.41 (-3.29%) | $4.60 | $4.36 | 20.15 K | $224.75 M |
| 09/30/2026 | $4.59 | $4.60 (0.22%) | $4.79 | $4.59 | 24.24 K | $234.43 M |
| 09/29/2026 | $4.73 | $4.66 (-1.48%) | $4.82 | $4.58 | 44.85 K | $237.49 M |
| 09/28/2026 | $4.95 | $4.79 (-3.23%) | $4.97 | $4.72 | 57.01 K | $244.12 M |
| 09/25/2026 | $4.94 | $4.88 (-1.21%) | $4.99 | $4.85 | 32.73 K | $248.70 M |
| 09/24/2026 | $4.91 | $4.88 (-0.61%) | $5.03 | $4.85 | 44.80 K | $248.70 M |
| 09/23/2026 | $5.06 | $4.98 (-1.58%) | $5.10 | $4.88 | 37.57 K | $253.80 M |
| 09/22/2026 | $4.98 | $5.05 (1.41%) | $5.30 | $4.90 | 77.62 K | $257.37 M |
| 09/21/2026 | $5.03 | $5.07 (0.8%) | $5.25 | $4.81 | 111.40 K | $258.39 M |
| 09/18/2026 | $4.82 | $5.03 (4.36%) | $5.12 | $4.81 | 93.73 K | $256.35 M |
| 09/17/2026 | $5.00 | $4.85 (-3%) | $5.00 | $4.83 | 80.17 K | $247.18 M |
| 09/16/2026 | $5.04 | $5.00 (-0.79%) | $5.15 | $4.93 | 101.11 K | $254.82 M |
| 09/15/2026 | $5.78 | $5.12 (-11.42%) | $5.88 | $5.11 | 194.29 K | $260.94 M |
| 09/14/2026 | $6.04 | $5.78 (-4.3%) | $6.20 | $5.70 | 438.11 K | $294.57 M |
| 09/11/2026 | $7.27 | $6.42 (-11.69%) | $7.62 | $6.14 | 7.93 M | $327.19 M |
| 09/10/2026 | $5.22 | $5.51 (5.56%) | $5.72 | $5.19 | 46.75 K | $280.81 M |
| 09/09/2026 | $5.49 | $5.30 (-3.46%) | $5.74 | $5.24 | 17.90 K | $270.11 M |
| 09/08/2026 | $5.18 | $5.45 (5.21%) | $5.51 | $5.10 | 20.40 K | $277.75 M |
| 09/04/2026 | $5.05 | $5.13 (1.58%) | $5.18 | $5.04 | 6.38 K | $261.44 M |
| 09/03/2026 | $5.00 | $5.14 (2.8%) | $5.15 | $4.98 | 5.30 K | $261.95 M |
| 09/02/2026 | $5.00 | $5.00 (0%) | $5.19 | $4.92 | 13.64 K | $254.82 M |
| 09/01/2026 | $5.10 | $5.03 (-1.37%) | $5.15 | $4.90 | 29.13 K | $256.35 M |
| 08/31/2026 | $5.53 | $4.90 (-11.39%) | $5.53 | $4.68 | 130.64 K | $249.72 M |
| 08/28/2026 | $5.50 | $5.49 (-0.18%) | $5.50 | $5.30 | 45.94 K | $279.79 M |
| 08/27/2026 | $5.57 | $5.48 (-1.62%) | $5.69 | $5.48 | 4.72 K | $279.28 M |
| 08/26/2026 | $5.59 | $5.62 (0.54%) | $5.68 | $5.42 | 15.82 K | $286.41 M |
| 08/25/2026 | $5.60 | $5.51 (-1.61%) | $5.69 | $5.51 | 3.40 K | $280.81 M |
| 08/24/2026 | $5.64 | $5.45 (-3.37%) | $5.75 | $5.45 | 19.45 K | $277.75 M |
| 08/21/2026 | $5.51 | $5.62 (2%) | $5.62 | $5.51 | 1.30 K | $286.41 M |
| 08/20/2026 | $5.60 | $5.59 (-0.18%) | $5.64 | $5.50 | 3.41 K | $284.88 M |
| 08/19/2026 | $5.60 | $5.62 (0.36%) | $5.83 | $5.48 | 9.55 K | $286.41 M |
| 08/18/2026 | $5.55 | $5.53 (-0.36%) | $5.69 | $5.53 | 6.51 K | $281.83 M |
| 08/17/2026 | $5.70 | $5.46 (-4.21%) | $5.88 | $5.45 | 9.90 K | $278.26 M |
| 08/14/2026 | $5.68 | $5.66 (-0.35%) | $5.90 | $5.58 | 15.20 K | $288.45 M |
| 08/13/2026 | $5.79 | $5.81 (0.35%) | $5.92 | $5.65 | 1.91 K | $296.10 M |
| 08/12/2026 | $5.81 | $5.68 (-2.24%) | $5.92 | $5.46 | 4.40 K | $289.47 M |
| 08/11/2026 | $5.76 | $5.57 (-3.3%) | $5.76 | $5.52 | 6.40 K | $283.87 M |
| 08/10/2026 | $5.52 | $5.65 (2.36%) | $6.19 | $5.44 | 14.70 K | $287.94 M |
| 08/07/2026 | $5.48 | $5.66 (3.28%) | $5.67 | $5.48 | 2.80 K | $288.45 M |
| 08/06/2026 | $5.22 | $5.69 (9%) | $5.73 | $5.22 | 6.51 K | $289.98 M |
| 08/05/2026 | $5.50 | $5.57 (1.27%) | $5.61 | $5.30 | 25.90 K | $283.87 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
