5 DAY PERFORMANCE
+25.88%
1 MONTH PERFORMANCE
+16.21%
3 MONTH PERFORMANCE
-6.84%
6 MONTH PERFORMANCE
-2.30%
YEAR-TO-DATE PERFORMANCE
-15.72%
1 YEAR PERFORMANCE
+30.96%
Alliance Entertainment Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $5.48 | $5.65 (3.2%) | $5.65 | $5.48 | 120 | |
| 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 |
| 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 |
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.
