5 DAY PERFORMANCE
+36.20%
1 MONTH PERFORMANCE
+21.17%
3 MONTH PERFORMANCE
+28.49%
6 MONTH PERFORMANCE
+3.34%
YEAR-TO-DATE PERFORMANCE
-15.72%
1 YEAR PERFORMANCE
-1.45%
Alliance Entertainment Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $5.03 | $5.00 (-0.6%) | $5.08 | $4.84 | 58.24 K | $252.78 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 |
| 08/04/2026 | $5.12 | $5.47 (6.84%) | $5.73 | $5.12 | 23.24 K | $278.77 M |
| 08/03/2026 | $5.41 | $5.46 (0.92%) | $5.88 | $5.32 | 19.30 K | $278.26 M |
| 07/31/2026 | $5.89 | $5.41 (-8.15%) | $5.89 | $5.40 | 47.00 K | $275.71 M |
| 07/30/2026 | $5.78 | $5.53 (-4.33%) | $5.85 | $5.22 | 26.72 K | $281.83 M |
| 07/29/2026 | $5.85 | $5.85 (0%) | $5.90 | $5.85 | 2.00 K | $298.14 M |
| 07/28/2026 | $6.04 | $5.99 (-0.83%) | $6.15 | $5.82 | 17.84 K | $305.27 M |
| 07/27/2026 | $5.90 | $5.98 (1.36%) | $6.03 | $5.74 | 10.34 K | $304.76 M |
| 07/24/2026 | $5.94 | $5.91 (-0.51%) | $5.97 | $5.81 | 2.10 K | $301.19 M |
| 07/23/2026 | $6.00 | $5.90 (-1.67%) | $6.00 | $5.87 | 1.62 K | $300.68 M |
| 07/22/2026 | $5.94 | $6.01 (1.18%) | $6.02 | $5.72 | 4.20 K | $306.29 M |
| 07/21/2026 | $5.76 | $5.86 (1.74%) | $5.94 | $5.66 | 7.80 K | $298.65 M |
| 07/20/2026 | $5.71 | $5.92 (3.68%) | $6.02 | $5.63 | 10.41 K | $301.70 M |
| 07/17/2026 | $5.66 | $5.78 (2.12%) | $5.90 | $5.59 | 35.60 K | $294.57 M |
| 07/16/2026 | $5.95 | $5.75 (-3.36%) | $5.95 | $5.69 | 24.20 K | $293.04 M |
| 07/15/2026 | $6.01 | $5.95 (-1%) | $6.01 | $5.91 | 7.51 K | $303.23 M |
| 07/14/2026 | $5.97 | $5.92 (-0.84%) | $6.01 | $5.88 | 6.54 K | $301.70 M |
| 07/13/2026 | $5.66 | $5.98 (5.65%) | $6.01 | $5.64 | 11.04 K | $304.76 M |
| 07/10/2026 | $6.07 | $6.01 (-0.99%) | $6.10 | $5.65 | 10.70 K | $306.29 M |
| 07/09/2026 | $6.00 | $6.16 (2.67%) | $6.16 | $5.93 | 6.20 K | $313.93 M |
| 07/08/2026 | $6.12 | $5.93 (-3.1%) | $6.12 | $5.79 | 13.83 K | $302.21 M |
| 07/07/2026 | $6.09 | $5.86 (-3.78%) | $6.14 | $5.70 | 23.70 K | $298.65 M |
| 07/06/2026 | $5.85 | $5.98 (2.22%) | $6.27 | $5.66 | 33.53 K | $304.76 M |
| 07/02/2026 | $5.79 | $5.95 (2.76%) | $6.15 | $5.71 | 14.75 K | $303.23 M |
| 07/01/2026 | $5.80 | $5.79 (-0.17%) | $6.20 | $5.69 | 28.80 K | $295.08 M |
| 06/30/2026 | $5.97 | $5.84 (-2.18%) | $5.97 | $5.84 | 7.40 K | $297.63 M |
| 06/29/2026 | $5.77 | $5.97 (3.47%) | $6.11 | $5.65 | 9.40 K | $304.25 M |
| 06/26/2026 | $5.62 | $5.71 (1.6%) | $6.00 | $5.60 | 24.14 K | $291.00 M |
| 06/25/2026 | $5.61 | $5.76 (2.67%) | $6.19 | $5.59 | 10.13 K | $293.55 M |
| 06/24/2026 | $5.86 | $5.56 (-5.12%) | $6.06 | $5.45 | 15.10 K | $283.36 M |
| 06/23/2026 | $5.96 | $5.86 (-1.68%) | $6.38 | $5.50 | 30.70 K | $298.65 M |
| 06/22/2026 | $5.22 | $5.67 (8.62%) | $5.96 | $5.22 | 43.65 K | $288.96 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.
