5 DAY PERFORMANCE
-12.80%
1 MONTH PERFORMANCE
+1.95%
3 MONTH PERFORMANCE
-2.30%
6 MONTH PERFORMANCE
+8.10%
YEAR-TO-DATE PERFORMANCE
-15.72%
1 YEAR PERFORMANCE
+184.94%
Alliance Entertainment Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $7.41 | $7.46 (0.67%) | $7.51 | $7.10 | 6.67 K | $373.01 M |
| 05/05/2026 | $7.55 | $7.33 (-2.91%) | $7.72 | $7.19 | 24.81 K | $373.52 M |
| 05/04/2026 | $7.70 | $7.46 (-3.12%) | $7.79 | $7.31 | 22.51 K | $380.14 M |
| 05/01/2026 | $7.85 | $7.81 (-0.51%) | $7.95 | $7.50 | 43.90 K | $397.98 M |
| 04/30/2026 | $7.70 | $7.84 (1.82%) | $7.87 | $7.46 | 38.61 K | $399.51 M |
| 04/29/2026 | $7.46 | $7.75 (3.89%) | $7.90 | $7.23 | 42.20 K | $394.92 M |
| 04/28/2026 | $7.53 | $7.50 (-0.4%) | $7.61 | $7.21 | 33.00 K | $382.18 M |
| 04/27/2026 | $7.44 | $7.47 (0.4%) | $7.68 | $7.30 | 18.14 K | $380.65 M |
| 04/24/2026 | $7.02 | $7.34 (4.56%) | $7.46 | $7.02 | 17.10 K | $374.03 M |
| 04/23/2026 | $7.18 | $7.26 (1.11%) | $7.30 | $7.00 | 7.31 K | $369.95 M |
| 04/22/2026 | $7.27 | $7.18 (-1.24%) | $7.32 | $7.11 | 8.10 K | $365.87 M |
| 04/21/2026 | $7.46 | $7.33 (-1.74%) | $7.46 | $7.20 | 4.04 K | $373.52 M |
| 04/20/2026 | $7.20 | $7.23 (0.42%) | $7.33 | $6.62 | 17.02 K | $368.42 M |
| 04/17/2026 | $6.94 | $7.12 (2.59%) | $7.20 | $6.80 | 10.44 K | $362.82 M |
| 04/16/2026 | $7.05 | $6.93 (-1.7%) | $7.05 | $6.90 | 4.74 K | $353.13 M |
| 04/15/2026 | $7.11 | $6.93 (-2.53%) | $7.11 | $6.91 | 4.90 K | $353.13 M |
| 04/14/2026 | $6.82 | $6.96 (2.05%) | $7.29 | $6.82 | 14.21 K | $354.66 M |
| 04/13/2026 | $7.13 | $6.84 (-4.07%) | $7.17 | $6.84 | 11.90 K | $348.55 M |
| 04/10/2026 | $7.10 | $6.92 (-2.54%) | $7.42 | $6.81 | 20.01 K | $352.63 M |
| 04/09/2026 | $7.12 | $7.24 (1.69%) | $7.33 | $6.90 | 16.31 K | $368.93 M |
| 04/08/2026 | $7.06 | $7.03 (-0.42%) | $7.36 | $7.03 | 17.80 K | $358.23 M |
| 04/07/2026 | $6.66 | $6.98 (4.8%) | $7.20 | $6.41 | 19.50 K | $355.68 M |
| 04/06/2026 | $6.58 | $6.68 (1.52%) | $6.93 | $6.50 | 24.83 K | $340.40 M |
| 04/02/2026 | $6.53 | $6.68 (2.3%) | $6.68 | $6.53 | 6.01 K | $340.40 M |
| 04/01/2026 | $6.55 | $6.52 (-0.46%) | $6.75 | $6.52 | 6.85 K | $332.24 M |
| 03/31/2026 | $6.49 | $6.55 (0.92%) | $6.75 | $6.03 | 39.20 K | $333.77 M |
| 03/30/2026 | $6.60 | $6.52 (-1.21%) | $6.85 | $6.16 | 38.80 K | $332.24 M |
| 03/27/2026 | $7.06 | $6.73 (-4.67%) | $7.48 | $6.59 | 52.30 K | $342.94 M |
| 03/26/2026 | $6.94 | $6.81 (-1.87%) | $7.29 | $6.70 | 14.80 K | $347.02 M |
| 03/25/2026 | $7.37 | $7.01 (-4.88%) | $7.60 | $6.95 | 23.73 K | $357.21 M |
| 03/24/2026 | $7.40 | $7.47 (0.95%) | $7.50 | $6.94 | 42.51 K | $380.65 M |
| 03/23/2026 | $6.70 | $7.35 (9.7%) | $7.67 | $6.70 | 56.90 K | $374.54 M |
| 03/20/2026 | $6.69 | $6.59 (-1.49%) | $6.94 | $6.58 | 26.30 K | $335.81 M |
| 03/19/2026 | $6.77 | $6.80 (0.44%) | $6.99 | $6.67 | 21.00 K | $346.51 M |
| 03/18/2026 | $7.15 | $6.81 (-4.76%) | $7.20 | $6.69 | 22.30 K | $347.02 M |
| 03/17/2026 | $6.84 | $7.01 (2.49%) | $7.28 | $6.84 | 21.00 K | $357.21 M |
| 03/16/2026 | $6.78 | $6.80 (0.29%) | $7.14 | $6.65 | 24.50 K | $346.51 M |
| 03/13/2026 | $6.99 | $6.78 (-3%) | $7.50 | $6.74 | 51.32 K | $345.49 M |
| 03/12/2026 | $6.81 | $6.88 (1.03%) | $7.29 | $6.81 | 34.90 K | $350.59 M |
| 03/11/2026 | $7.09 | $6.90 (-2.68%) | $7.10 | $6.79 | 47.24 K | $351.61 M |
| 03/10/2026 | $6.89 | $6.87 (-0.29%) | $7.25 | $6.73 | 28.20 K | $350.08 M |
| 03/09/2026 | $7.04 | $6.81 (-3.27%) | $7.07 | $6.58 | 52.51 K | $347.02 M |
| 03/06/2026 | $6.51 | $7.04 (8.14%) | $7.12 | $6.36 | 35.70 K | $358.74 M |
| 03/05/2026 | $6.41 | $6.68 (4.21%) | $6.99 | $6.41 | 40.12 K | $340.40 M |
| 03/04/2026 | $6.64 | $6.63 (-0.15%) | $7.00 | $6.01 | 71.50 K | $337.85 M |
| 03/03/2026 | $5.53 | $6.21 (12.3%) | $6.35 | $5.42 | 95.93 K | $316.45 M |
| 03/02/2026 | $5.17 | $5.58 (7.93%) | $5.79 | $5.11 | 76.34 K | $284.34 M |
| 02/27/2026 | $5.10 | $5.41 (6.08%) | $6.23 | $5.06 | 223.03 K | $275.68 M |
| 02/26/2026 | $4.90 | $5.11 (4.29%) | $5.11 | $4.73 | 32.43 K | $260.39 M |
| 02/25/2026 | $5.49 | $4.95 (-9.84%) | $5.49 | $4.95 | 44.40 K | $252.24 M |
| 02/24/2026 | $4.73 | $5.13 (8.46%) | $5.31 | $4.73 | 96.16 K | $261.41 M |
| 02/23/2026 | $4.64 | $4.72 (1.72%) | $4.77 | $4.36 | 84.72 K | $240.52 M |
| 02/20/2026 | $4.74 | $4.78 (0.84%) | $5.00 | $4.71 | 186.73 K | $243.58 M |
| 02/19/2026 | $4.57 | $4.67 (2.19%) | $4.92 | $4.45 | 92.90 K | $237.97 M |
| 02/18/2026 | $4.64 | $4.62 (-0.43%) | $5.13 | $4.37 | 189.50 K | $235.42 M |
| 02/17/2026 | $5.19 | $4.82 (-7.13%) | $5.40 | $4.76 | 256.20 K | $245.61 M |
| 02/13/2026 | $5.31 | $5.50 (3.58%) | $5.73 | $4.91 | 458.56 K | $280.27 M |
| 02/12/2026 | $6.70 | $6.38 (-4.78%) | $6.98 | $6.23 | 475.10 K | $325.11 M |
| 02/11/2026 | $7.20 | $6.87 (-4.58%) | $7.40 | $6.78 | 57.80 K | $350.08 M |
| 02/10/2026 | $6.92 | $7.13 (3.03%) | $7.39 | $6.76 | 40.22 K | $363.33 M |
| 02/09/2026 | $6.92 | $6.90 (-0.29%) | $7.28 | $6.86 | 74.43 K | $351.61 M |
| 02/06/2026 | $6.34 | $6.97 (9.94%) | $7.20 | $6.34 | 68.40 K | $355.17 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.
