5 DAY PERFORMANCE
+2.12%
1 MONTH PERFORMANCE
+2.75%
3 MONTH PERFORMANCE
+13.68%
6 MONTH PERFORMANCE
+86.94%
YEAR-TO-DATE PERFORMANCE
-25.72%
1 YEAR PERFORMANCE
+8.55%
Alliance Entertainment Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $6.95 | $6.74 (-3.02%) | $6.98 | $6.65 | 24.80 K | $342.58 B |
| 12/04/2025 | $6.90 | $6.83 (-1.01%) | $6.95 | $6.37 | 21.55 K | $347.16 B |
| 12/03/2025 | $6.61 | $6.89 (4.24%) | $6.89 | $6.45 | 23.63 K | $350.21 B |
| 12/02/2025 | $6.63 | $6.59 (-0.6%) | $6.63 | $6.40 | 22.04 K | $334.96 B |
| 12/01/2025 | $6.55 | $6.43 (-1.83%) | $6.68 | $6.31 | 25.00 K | $326.83 B |
| 11/28/2025 | $6.60 | $6.70 (1.52%) | $6.81 | $6.30 | 60.20 K | $340.55 B |
| 11/26/2025 | $6.67 | $6.60 (-1.05%) | $6.91 | $6.50 | 37.00 K | $335.47 B |
| 11/25/2025 | $6.92 | $6.58 (-4.91%) | $6.97 | $6.50 | 90.60 K | $334.45 B |
| 11/24/2025 | $6.76 | $6.95 (2.81%) | $7.00 | $6.71 | 56.12 K | $353.26 B |
| 11/21/2025 | $6.49 | $6.62 (2%) | $6.99 | $6.44 | 51.82 K | $336.48 B |
| 11/20/2025 | $6.83 | $6.53 (-4.39%) | $6.95 | $6.21 | 66.02 K | $331.91 B |
| 11/19/2025 | $6.78 | $6.72 (-0.88%) | $6.91 | $6.62 | 38.82 K | $341.57 B |
| 11/18/2025 | $7.04 | $6.86 (-2.56%) | $7.16 | $6.36 | 78.90 K | $348.68 B |
| 11/17/2025 | $6.55 | $7.04 (7.48%) | $7.20 | $6.34 | 208.80 K | $357.83 B |
| 11/14/2025 | $6.46 | $6.38 (-1.24%) | $6.52 | $5.97 | 37.63 K | $324.29 B |
| 11/13/2025 | $6.99 | $6.66 (-4.72%) | $6.99 | $6.19 | 76.60 K | $338.52 B |
| 11/12/2025 | $6.76 | $6.64 (-1.78%) | $6.81 | $6.52 | 53.00 K | $337.50 B |
| 11/11/2025 | $6.77 | $6.75 (-0.3%) | $6.90 | $6.55 | 23.80 K | $343.09 B |
| 11/10/2025 | $6.54 | $6.75 (3.21%) | $6.87 | $6.40 | 90.82 K | $343.09 B |
| 11/07/2025 | $6.19 | $6.55 (5.82%) | $6.60 | $6.18 | 28.71 K | $332.93 B |
| 11/06/2025 | $6.68 | $6.30 (-5.69%) | $6.68 | $5.96 | 174.20 K | $320.22 B |
| 11/05/2025 | $6.49 | $6.70 (3.24%) | $6.73 | $6.39 | 49.60 K | $340.55 B |
| 11/04/2025 | $6.32 | $6.43 (1.74%) | $6.55 | $6.26 | 44.41 K | $326.83 B |
| 11/03/2025 | $6.40 | $6.39 (-0.16%) | $6.51 | $6.30 | 43.40 K | $324.79 B |
| 10/31/2025 | $6.19 | $6.42 (3.72%) | $6.89 | $6.19 | 92.21 K | $326.32 B |
| 10/30/2025 | $6.92 | $6.15 (-11.13%) | $7.11 | $6.07 | 41.75 K | $312.60 B |
| 10/29/2025 | $6.67 | $7.02 (5.25%) | $7.25 | $6.26 | 83.84 K | $356.82 B |
| 10/28/2025 | $6.25 | $6.59 (5.44%) | $6.70 | $6.25 | 83.74 K | $334.96 B |
| 10/27/2025 | $6.61 | $6.40 (-3.18%) | $6.74 | $5.93 | 160.10 K | $325.30 B |
| 10/24/2025 | $5.38 | $6.03 (12.08%) | $6.03 | $5.10 | 161.14 K | $306.50 B |
| 10/23/2025 | $5.31 | $5.32 (0.19%) | $5.45 | $5.26 | 20.20 K | $270.41 B |
| 10/22/2025 | $5.47 | $5.35 (-2.19%) | $5.59 | $5.20 | 40.20 K | $271.93 B |
| 10/21/2025 | $5.66 | $5.57 (-1.59%) | $5.74 | $5.50 | 13.54 K | $283.12 B |
| 10/20/2025 | $5.67 | $5.66 (-0.18%) | $5.91 | $5.41 | 63.10 K | $287.69 B |
| 10/17/2025 | $5.87 | $5.77 (-1.7%) | $5.93 | $5.70 | 33.30 K | $293.28 B |
| 10/16/2025 | $6.03 | $5.99 (-0.66%) | $6.13 | $5.78 | 35.32 K | $304.46 B |
| 10/15/2025 | $6.22 | $5.97 (-4.02%) | $6.36 | $5.67 | 36.13 K | $303.45 B |
| 10/14/2025 | $6.25 | $6.37 (1.92%) | $6.42 | $6.08 | 30.60 K | $323.78 B |
| 10/13/2025 | $6.56 | $6.42 (-2.13%) | $6.68 | $6.42 | 52.03 K | $326.32 B |
| 10/10/2025 | $6.71 | $6.46 (-3.73%) | $6.79 | $6.21 | 46.00 K | $328.35 B |
| 10/09/2025 | $6.89 | $6.65 (-3.48%) | $6.97 | $6.62 | 42.80 K | $338.01 B |
| 10/08/2025 | $6.63 | $6.84 (3.17%) | $7.00 | $6.58 | 71.84 K | $347.67 B |
| 10/07/2025 | $6.72 | $6.49 (-3.42%) | $6.79 | $6.25 | 45.10 K | $329.88 B |
| 10/06/2025 | $6.73 | $6.67 (-0.89%) | $6.73 | $6.25 | 44.90 K | $339.03 B |
| 10/03/2025 | $6.78 | $6.73 (-0.74%) | $6.82 | $6.58 | 16.10 K | $342.08 B |
| 10/02/2025 | $7.06 | $6.71 (-4.96%) | $7.06 | $6.65 | 42.85 K | $341.06 B |
| 10/01/2025 | $6.81 | $6.92 (1.62%) | $7.08 | $6.72 | 42.55 K | $351.73 B |
| 09/30/2025 | $6.97 | $6.81 (-2.3%) | $7.17 | $6.39 | 46.00 K | $346.14 B |
| 09/29/2025 | $6.80 | $7.14 (5%) | $7.38 | $6.77 | 83.44 K | $362.92 B |
| 09/26/2025 | $6.65 | $6.73 (1.2%) | $6.79 | $6.55 | 31.00 K | $342.08 B |
| 09/25/2025 | $6.61 | $6.50 (-1.66%) | $6.76 | $6.04 | 54.60 K | $330.39 B |
| 09/24/2025 | $6.70 | $6.71 (0.15%) | $6.78 | $6.53 | 20.75 K | $341.06 B |
| 09/23/2025 | $6.90 | $6.67 (-3.33%) | $6.95 | $6.54 | 22.55 K | $339.03 B |
| 09/22/2025 | $6.76 | $6.87 (1.63%) | $7.07 | $6.17 | 55.30 K | $349.19 B |
| 09/19/2025 | $7.10 | $6.91 (-2.68%) | $7.16 | $6.68 | 59.71 K | $351.23 B |
| 09/18/2025 | $6.82 | $7.06 (3.52%) | $7.08 | $6.64 | 43.51 K | $358.85 B |
| 09/17/2025 | $7.10 | $6.80 (-4.23%) | $7.10 | $6.57 | 51.02 K | $345.63 B |
| 09/16/2025 | $7.18 | $7.05 (-1.81%) | $7.54 | $6.88 | 68.00 K | $358.34 B |
| 09/15/2025 | $6.92 | $7.14 (3.18%) | $7.32 | $6.76 | 163.34 K | $362.92 B |
| 09/12/2025 | $6.02 | $6.56 (8.97%) | $6.94 | $5.93 | 144.40 K | $333.44 B |
| 09/11/2025 | $6.77 | $5.92 (-12.56%) | $6.77 | $5.03 | 262.23 K | $300.91 B |
| 09/10/2025 | $6.06 | $6.97 (15.02%) | $7.39 | $5.90 | 412.60 K | $354.27 B |
| 09/09/2025 | $5.99 | $5.90 (-1.5%) | $6.31 | $5.90 | 41.70 K | $299.89 B |
| 09/08/2025 | $6.25 | $6.00 (-4%) | $6.35 | $5.90 | 63.80 K | $304.97 B |
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.
