5 DAY PERFORMANCE
-1.77%
1 MONTH PERFORMANCE
-28.79%
3 MONTH PERFORMANCE
-45.69%
6 MONTH PERFORMANCE
-26.13%
YEAR-TO-DATE PERFORMANCE
-69.43%
1 YEAR PERFORMANCE
+29.44%
Alliance Entertainment Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/21/2025 | $2.84 | $2.77 (-2.46%) | $2.80 | $2.66 | 18,091 | $141.15 M |
| 04/17/2025 | $2.75 | $2.81 (2.18%) | $3.08 | $2.73 | 65,112 | $143.19 M |
| 04/16/2025 | $3.00 | $2.82 (-6%) | $3.20 | $2.77 | 74,900 | $143.70 M |
| 04/15/2025 | $2.90 | $2.95 (1.72%) | $3.05 | $2.70 | 33,100 | $150.32 M |
| 04/14/2025 | $2.93 | $2.91 (-0.68%) | $3.10 | $2.90 | 33,042 | $148.29 M |
| 04/11/2025 | $2.92 | $2.95 (1.03%) | $3.12 | $2.70 | 45,800 | $150.32 M |
| 04/10/2025 | $2.84 | $2.96 (4.23%) | $3.05 | $2.63 | 54,200 | $150.83 M |
| 04/09/2025 | $2.48 | $2.85 (14.92%) | $3.20 | $2.45 | 109,400 | $145.23 M |
| 04/08/2025 | $2.89 | $2.53 (-12.46%) | $3.31 | $2.38 | 54,811 | $128.92 M |
| 04/07/2025 | $2.75 | $2.98 (8.36%) | $3.30 | $2.21 | 82,300 | $151.85 M |
| 04/04/2025 | $3.44 | $2.89 (-15.99%) | $3.45 | $2.87 | 79,123 | $147.27 M |
| 04/03/2025 | $3.31 | $3.48 (5.14%) | $3.48 | $3.10 | 48,423 | $177.33 M |
| 04/02/2025 | $3.36 | $3.41 (1.49%) | $3.58 | $3.17 | 35,251 | $173.76 M |
| 04/01/2025 | $3.16 | $3.25 (2.85%) | $3.49 | $3.00 | 122,909 | $165.61 M |
| 03/31/2025 | $3.45 | $3.35 (-2.9%) | $3.49 | $3.10 | 46,326 | $170.71 M |
| 03/28/2025 | $4.06 | $3.72 (-8.37%) | $4.21 | $3.40 | 69,721 | $189.56 M |
| 03/27/2025 | $4.10 | $4.02 (-1.95%) | $4.32 | $3.67 | 40,436 | $204.85 M |
| 03/26/2025 | $4.49 | $4.01 (-10.69%) | $4.50 | $3.86 | 31,526 | $204.34 M |
| 03/25/2025 | $3.98 | $4.40 (10.55%) | $4.78 | $3.83 | 155,513 | $224.21 M |
| 03/24/2025 | $4.00 | $3.81 (-4.75%) | $4.02 | $3.73 | 37,449 | $194.15 M |
| 03/21/2025 | $3.87 | $3.89 (0.52%) | $3.94 | $3.69 | 24,500 | $198.22 M |
| 03/20/2025 | $3.44 | $3.76 (9.3%) | $3.78 | $3.44 | 13,842 | $191.60 M |
| 03/19/2025 | $3.75 | $3.66 (-2.4%) | $3.75 | $3.37 | 19,832 | $186.50 M |
| 03/18/2025 | $3.42 | $3.65 (6.73%) | $3.75 | $3.39 | 18,200 | $185.99 M |
| 03/17/2025 | $3.64 | $3.55 (-2.47%) | $3.85 | $3.54 | 28,700 | $180.90 M |
| 03/14/2025 | $3.48 | $3.64 (4.6%) | $3.68 | $3.48 | 24,807 | $185.48 M |
| 03/13/2025 | $3.38 | $3.41 (0.89%) | $3.51 | $3.17 | 49,507 | $173.76 M |
| 03/12/2025 | $3.42 | $3.37 (-1.46%) | $3.55 | $3.22 | 23,707 | $171.73 M |
| 03/11/2025 | $3.59 | $3.31 (-7.8%) | $3.72 | $3.04 | 116,319 | $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 |
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.
