5 DAY PERFORMANCE
+28.49%
1 MONTH PERFORMANCE
+10.55%
3 MONTH PERFORMANCE
-7.35%
6 MONTH PERFORMANCE
-13.25%
YEAR-TO-DATE PERFORMANCE
-15.72%
1 YEAR PERFORMANCE
+122.55%
Alliance Entertainment Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $5.22 | $5.67 (8.62%) | $5.96 | $5.22 | 43.65 K | $288.96 M |
| 06/18/2026 | $5.32 | $5.30 (-0.38%) | $5.40 | $5.17 | 17.94 K | $270.11 M |
| 06/17/2026 | $5.25 | $5.26 (0.19%) | $5.51 | $5.01 | 23.61 K | $268.07 M |
| 06/16/2026 | $5.44 | $5.25 (-3.49%) | $5.62 | $5.25 | 22.50 K | $267.56 M |
| 06/15/2026 | $5.46 | $5.29 (-3.11%) | $5.77 | $5.25 | 14.82 K | $269.60 M |
| 06/12/2026 | $5.50 | $5.36 (-2.55%) | $5.66 | $5.29 | 20.70 K | $273.16 M |
| 06/11/2026 | $5.49 | $5.50 (0.18%) | $5.78 | $5.28 | 30.14 K | $280.30 M |
| 06/10/2026 | $5.53 | $5.44 (-1.63%) | $5.69 | $5.32 | 14.04 K | $277.24 M |
| 06/09/2026 | $5.45 | $5.50 (0.92%) | $5.88 | $5.35 | 11.70 K | $280.30 M |
| 06/08/2026 | $5.53 | $5.50 (-0.54%) | $6.00 | $5.50 | 16.50 K | $280.30 M |
| 06/05/2026 | $5.70 | $5.57 (-2.28%) | $5.70 | $5.34 | 24.33 K | $283.87 M |
| 06/04/2026 | $5.60 | $5.93 (5.89%) | $6.00 | $5.33 | 26.92 K | $302.21 M |
| 06/03/2026 | $5.68 | $5.54 (-2.46%) | $5.80 | $5.32 | 18.74 K | $282.34 M |
| 06/02/2026 | $5.91 | $5.78 (-2.2%) | $5.93 | $5.25 | 44.11 K | $294.57 M |
| 06/01/2026 | $5.94 | $5.90 (-0.67%) | $6.12 | $5.86 | 28.80 K | $300.68 M |
| 05/29/2026 | $6.49 | $6.06 (-6.63%) | $6.49 | $6.03 | 16.60 K | $308.84 M |
| 05/28/2026 | $6.25 | $6.48 (3.68%) | $6.69 | $6.22 | 14.90 K | $330.24 M |
| 05/27/2026 | $6.31 | $6.39 (1.27%) | $6.52 | $6.21 | 16.29 K | $325.66 M |
| 05/26/2026 | $6.34 | $6.30 (-0.63%) | $6.76 | $6.22 | 17.52 K | $321.07 M |
| 05/22/2026 | $5.98 | $6.16 (3.01%) | $6.50 | $5.98 | 15.25 K | $313.93 M |
| 05/21/2026 | $6.33 | $5.98 (-5.53%) | $6.37 | $5.33 | 42.12 K | $304.76 M |
| 05/20/2026 | $6.45 | $6.14 (-4.81%) | $6.80 | $6.00 | 49.00 K | $312.91 M |
| 05/19/2026 | $6.43 | $6.40 (-0.47%) | $6.96 | $6.37 | 30.02 K | $326.17 M |
| 05/18/2026 | $6.70 | $6.49 (-3.13%) | $7.37 | $6.40 | 29.20 K | $330.75 M |
| 05/15/2026 | $7.60 | $6.70 (-11.84%) | $7.60 | $6.36 | 37.60 K | $341.45 M |
| 05/14/2026 | $6.98 | $7.60 (8.88%) | $7.75 | $6.63 | 131.92 K | $387.32 M |
| 05/13/2026 | $6.89 | $6.87 (-0.29%) | $6.89 | $6.45 | 21.21 K | $350.12 M |
| 05/12/2026 | $6.76 | $6.96 (2.96%) | $7.29 | $6.71 | 19.70 K | $354.70 M |
| 05/11/2026 | $7.31 | $6.85 (-6.29%) | $7.42 | $6.85 | 11.70 K | $349.10 M |
| 05/08/2026 | $7.12 | $7.09 (-0.42%) | $7.46 | $7.09 | 16.31 K | $361.33 M |
| 05/07/2026 | $7.36 | $7.31 (-0.68%) | $7.68 | $7.31 | 10.60 K | $372.54 M |
| 05/06/2026 | $7.41 | $7.40 (-0.13%) | $7.59 | $7.20 | 15.22 K | $377.13 M |
| 05/05/2026 | $7.55 | $7.33 (-2.91%) | $7.72 | $7.19 | 24.81 K | $373.56 M |
| 05/04/2026 | $7.70 | $7.46 (-3.12%) | $7.79 | $7.31 | 22.51 K | $380.19 M |
| 05/01/2026 | $7.85 | $7.81 (-0.51%) | $7.95 | $7.50 | 43.90 K | $398.02 M |
| 04/30/2026 | $7.70 | $7.84 (1.82%) | $7.87 | $7.46 | 38.61 K | $399.55 M |
| 04/29/2026 | $7.46 | $7.75 (3.89%) | $7.90 | $7.23 | 42.20 K | $394.97 M |
| 04/28/2026 | $7.53 | $7.50 (-0.4%) | $7.61 | $7.21 | 33.00 K | $382.22 M |
| 04/27/2026 | $7.44 | $7.47 (0.4%) | $7.68 | $7.30 | 18.14 K | $380.70 M |
| 04/24/2026 | $7.02 | $7.34 (4.56%) | $7.46 | $7.02 | 17.10 K | $374.07 M |
| 04/23/2026 | $7.18 | $7.26 (1.11%) | $7.30 | $7.00 | 7.31 K | $369.99 M |
| 04/22/2026 | $7.27 | $7.18 (-1.24%) | $7.32 | $7.11 | 8.10 K | $365.92 M |
| 04/21/2026 | $7.46 | $7.33 (-1.74%) | $7.46 | $7.20 | 4.04 K | $373.56 M |
| 04/20/2026 | $7.20 | $7.23 (0.42%) | $7.33 | $6.62 | 17.02 K | $368.46 M |
| 04/17/2026 | $6.94 | $7.12 (2.59%) | $7.20 | $6.80 | 10.44 K | $362.86 M |
| 04/16/2026 | $7.05 | $6.93 (-1.7%) | $7.05 | $6.90 | 4.74 K | $353.18 M |
| 04/15/2026 | $7.11 | $6.93 (-2.53%) | $7.11 | $6.91 | 4.90 K | $353.18 M |
| 04/14/2026 | $6.82 | $6.96 (2.05%) | $7.29 | $6.82 | 14.21 K | $354.70 M |
| 04/13/2026 | $7.13 | $6.84 (-4.07%) | $7.17 | $6.84 | 11.90 K | $348.59 M |
| 04/10/2026 | $7.10 | $6.92 (-2.54%) | $7.42 | $6.81 | 20.01 K | $352.67 M |
| 04/09/2026 | $7.12 | $7.24 (1.69%) | $7.33 | $6.90 | 16.31 K | $368.97 M |
| 04/08/2026 | $7.06 | $7.03 (-0.42%) | $7.36 | $7.03 | 17.80 K | $358.27 M |
| 04/07/2026 | $6.66 | $6.98 (4.8%) | $7.20 | $6.41 | 19.50 K | $355.72 M |
| 04/06/2026 | $6.58 | $6.68 (1.52%) | $6.93 | $6.50 | 24.83 K | $340.43 M |
| 04/02/2026 | $6.53 | $6.68 (2.3%) | $6.68 | $6.53 | 6.01 K | $340.43 M |
| 04/01/2026 | $6.55 | $6.52 (-0.46%) | $6.75 | $6.52 | 6.85 K | $332.28 M |
| 03/31/2026 | $6.49 | $6.55 (0.92%) | $6.75 | $6.03 | 39.20 K | $333.81 M |
| 03/30/2026 | $6.60 | $6.52 (-1.21%) | $6.85 | $6.16 | 38.80 K | $332.28 M |
| 03/27/2026 | $7.06 | $6.73 (-4.67%) | $7.48 | $6.59 | 52.30 K | $342.98 M |
| 03/26/2026 | $6.94 | $6.81 (-1.87%) | $7.29 | $6.70 | 14.80 K | $347.06 M |
| 03/25/2026 | $7.37 | $7.01 (-4.88%) | $7.60 | $6.95 | 23.73 K | $357.25 M |
| 03/24/2026 | $7.40 | $7.47 (0.95%) | $7.50 | $6.94 | 42.51 K | $380.70 M |
| 03/23/2026 | $6.70 | $7.35 (9.7%) | $7.67 | $6.70 | 56.90 K | $374.58 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.
