5 DAY PERFORMANCE
+152.09%
1 MONTH PERFORMANCE
+103.17%
3 MONTH PERFORMANCE
+68.20%
6 MONTH PERFORMANCE
+473.18%
YEAR-TO-DATE PERFORMANCE
+13.25%
1 YEAR PERFORMANCE
+584.00%
Alliance Entertainment Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.42 | $3.37 (-1.46%) | $3.55 | $3.22 | 23,401 | $172.24 M |
| 03/11/2025 | $3.59 | $3.31 (-7.8%) | $3.72 | $3.04 | 115,954 | $168.67 M |
| 03/10/2025 | $4.15 | $3.61 (-13.01%) | $4.16 | $3.60 | 101,869 | $183.96 M |
| 03/07/2025 | $4.01 | $4.07 (1.5%) | $4.18 | $3.77 | 61,432 | $207.40 M |
| 03/06/2025 | $4.44 | $4.06 (-8.56%) | $4.50 | $4.05 | 34,517 | $206.89 M |
| 03/05/2025 | $4.24 | $4.50 (6.13%) | $4.55 | $4.24 | 40,900 | $229.31 M |
| 03/04/2025 | $4.45 | $4.29 (-3.6%) | $4.59 | $4.00 | 53,289 | $218.61 M |
| 03/03/2025 | $4.21 | $4.44 (5.46%) | $4.93 | $4.21 | 220,375 | $226.25 M |
| 02/28/2025 | $4.11 | $4.16 (1.22%) | $4.25 | $3.90 | 96,722 | $211.98 M |
| 02/27/2025 | $4.38 | $3.95 (-9.82%) | $4.41 | $3.78 | 98,400 | $201.28 M |
| 02/26/2025 | $3.70 | $4.23 (14.32%) | $4.37 | $3.63 | 145,142 | $215.55 M |
| 02/25/2025 | $3.63 | $3.66 (0.83%) | $3.80 | $3.55 | 68,102 | $186.50 M |
| 02/24/2025 | $4.16 | $3.70 (-11.06%) | $4.17 | $3.50 | 79,625 | $188.54 M |
| 02/21/2025 | $4.25 | $4.18 (-1.65%) | $4.49 | $4.03 | 75,217 | $213.00 M |
| 02/20/2025 | $4.65 | $4.33 (-6.88%) | $4.68 | $4.11 | 66,900 | $220.65 M |
| 02/19/2025 | $4.85 | $4.75 (-2.06%) | $5.29 | $4.63 | 123,114 | $242.05 M |
| 02/18/2025 | $4.32 | $4.85 (12.27%) | $4.85 | $4.09 | 211,200 | $247.14 M |
| 02/14/2025 | $3.67 | $4.19 (14.17%) | $4.25 | $3.17 | 241,102 | $213.51 M |
| 02/13/2025 | $5.12 | $5.18 (1.17%) | $5.39 | $4.82 | 178,214 | $263.96 M |
| 02/12/2025 | $4.90 | $5.05 (3.06%) | $5.18 | $4.87 | 48,546 | $257.33 M |
| 02/11/2025 | $5.30 | $4.88 (-7.92%) | $5.45 | $4.84 | 77,534 | $248.67 M |
| 02/10/2025 | $5.20 | $5.29 (1.73%) | $5.33 | $4.75 | 58,919 | $269.56 M |
| 02/07/2025 | $5.44 | $5.20 (-4.41%) | $5.44 | $4.77 | 89,727 | $264.98 M |
| 02/06/2025 | $5.91 | $5.50 (-6.94%) | $6.11 | $5.43 | 47,946 | $280.27 M |
| 02/05/2025 | $6.41 | $5.94 (-7.33%) | $6.59 | $5.75 | 36,734 | $302.69 M |
| 02/04/2025 | $5.83 | $6.12 (4.97%) | $6.35 | $5.80 | 48,125 | $311.86 M |
| 02/03/2025 | $6.28 | $6.09 (-3.03%) | $6.50 | $5.59 | 70,900 | $310.33 M |
| 01/31/2025 | $7.27 | $6.58 (-9.49%) | $7.27 | $6.35 | 76,500 | $335.30 M |
| 01/30/2025 | $6.43 | $6.76 (5.13%) | $7.24 | $6.06 | 65,449 | $344.47 M |
| 01/29/2025 | $6.10 | $6.32 (3.61%) | $6.42 | $6.01 | 77,800 | $322.05 M |
| 01/28/2025 | $5.18 | $6.20 (19.69%) | $6.30 | $5.05 | 80,079 | $315.94 M |
| 01/27/2025 | $4.88 | $5.11 (4.71%) | $5.40 | $4.50 | 87,726 | $260.39 M |
| 01/24/2025 | $5.17 | $5.13 (-0.77%) | $5.35 | $5.05 | 78,104 | $261.41 M |
| 01/23/2025 | $5.31 | $5.41 (1.88%) | $5.45 | $5.07 | 37,300 | $275.68 M |
| 01/22/2025 | $5.15 | $5.47 (6.21%) | $5.47 | $4.88 | 86,900 | $278.74 M |
| 01/21/2025 | $4.92 | $5.10 (3.66%) | $5.18 | $4.26 | 175,000 | $259.88 M |
| 01/17/2025 | $6.18 | $4.85 (-21.52%) | $6.39 | $4.70 | 217,200 | $247.14 M |
| 01/16/2025 | $5.88 | $5.94 (1.02%) | $6.58 | $5.24 | 108,178 | $302.69 M |
| 01/15/2025 | $4.66 | $5.50 (18.03%) | $6.08 | $4.54 | 131,114 | $280.27 M |
| 01/14/2025 | $5.81 | $4.89 (-15.83%) | $6.20 | $4.75 | 142,339 | $249.18 M |
| 01/13/2025 | $7.30 | $5.89 (-19.32%) | $7.45 | $5.59 | 162,300 | $300.14 M |
| 01/10/2025 | $8.93 | $7.56 (-15.34%) | $9.17 | $7.41 | 111,843 | $385.24 M |
| 01/08/2025 | $10.00 | $9.28 (-7.2%) | $10.00 | $8.73 | 106,000 | $472.88 M |
| 01/07/2025 | $10.89 | $9.93 (-8.82%) | $11.57 | $9.34 | 149,821 | $506.01 M |
| 01/06/2025 | $9.68 | $10.26 (5.99%) | $10.75 | $9.65 | 149,471 | $522.82 M |
| 01/03/2025 | $8.83 | $9.69 (9.74%) | $9.70 | $8.52 | 109,641 | $493.78 M |
| 01/02/2025 | $9.15 | $8.81 (-3.72%) | $9.82 | $7.97 | 152,046 | $448.93 M |
| 12/31/2024 | $9.88 | $9.06 (-8.3%) | $10.40 | $8.51 | 165,058 | $461.67 M |
| 12/30/2024 | $9.00 | $9.97 (10.78%) | $10.89 | $8.00 | 345,124 | $508.04 M |
| 12/27/2024 | $8.14 | $8.75 (7.49%) | $9.27 | $7.87 | 135,700 | $445.88 M |
| 12/26/2024 | $7.73 | $7.80 (0.91%) | $9.28 | $7.62 | 169,522 | $397.47 M |
| 12/24/2024 | $8.10 | $7.50 (-7.41%) | $8.23 | $7.13 | 102,601 | $382.18 M |
| 12/23/2024 | $7.35 | $7.48 (1.77%) | $7.72 | $7.01 | 112,206 | $381.16 M |
| 12/20/2024 | $6.08 | $6.68 (9.87%) | $7.00 | $5.55 | 138,826 | $340.40 M |
| 12/19/2024 | $6.34 | $6.26 (-1.26%) | $6.48 | $6.01 | 30,600 | $318.99 M |
| 12/18/2024 | $6.22 | $6.21 (-0.16%) | $6.50 | $5.96 | 52,622 | $316.45 M |
| 12/17/2024 | $5.74 | $6.25 (8.89%) | $6.35 | $5.49 | 83,300 | $318.48 M |
| 12/16/2024 | $5.88 | $5.83 (-0.85%) | $6.25 | $5.28 | 102,016 | $297.08 M |
| 12/13/2024 | $6.30 | $5.89 (-6.51%) | $6.30 | $5.80 | 62,210 | $300.14 M |
| 12/12/2024 | $6.46 | $6.10 (-5.57%) | $6.61 | $6.05 | 58,600 | $310.84 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.
