-
5 DAY PERFORMANCE
+8.06% -
1 MONTH PERFORMANCE
+26.15% -
3 MONTH PERFORMANCE
+284.62% -
6 MONTH PERFORMANCE
+84.56% -
YEAR-TO-DATE PERFORMANCE
+492.54% -
1 YEAR PERFORMANCE
+444.55%
Alliance Entertainment Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $4.95 | $5.50 (11.11%) | $5.59 | $4.82 | 128,456 | $280.27 M |
| 12/02/2024 | $5.03 | $4.87 (-3.18%) | $5.05 | $4.49 | 63,600 | $248.16 M |
| 11/29/2024 | $5.23 | $5.09 (-2.68%) | $5.25 | $5.00 | 54,300 | $259.37 M |
| 11/27/2024 | $5.09 | $5.00 (-1.77%) | $5.22 | $4.61 | 44,800 | $254.79 M |
| 11/26/2024 | $5.00 | $5.04 (0.8%) | $5.10 | $4.83 | 47,700 | $256.83 M |
| 11/25/2024 | $5.09 | $4.83 (-5.11%) | $5.25 | $4.62 | 57,243 | $246.12 M |
| 11/22/2024 | $4.65 | $5.00 (7.53%) | $5.24 | $4.52 | 94,900 | $254.79 M |
| 11/21/2024 | $4.64 | $4.58 (-1.29%) | $4.76 | $4.22 | 52,108 | $233.38 M |
| 11/20/2024 | $4.10 | $4.31 (5.12%) | $4.38 | $4.04 | 24,300 | $219.63 M |
| 11/19/2024 | $4.05 | $3.95 (-2.47%) | $4.05 | $3.77 | 53,600 | $201.28 M |
| 11/18/2024 | $4.30 | $4.08 (-5.12%) | $4.56 | $4.02 | 81,200 | $207.91 M |
| 11/15/2024 | $4.31 | $4.33 (0.46%) | $4.54 | $4.01 | 28,059 | $220.65 M |
| 11/14/2024 | $4.63 | $4.32 (-6.7%) | $4.81 | $4.30 | 41,402 | $220.14 M |
| 11/13/2024 | $4.41 | $4.63 (4.99%) | $4.88 | $4.41 | 80,423 | $235.93 M |
| 11/12/2024 | $4.79 | $4.27 (-10.86%) | $4.87 | $4.25 | 59,500 | $217.59 M |
| 11/11/2024 | $4.90 | $4.79 (-2.24%) | $4.99 | $4.51 | 108,943 | $244.09 M |
| 11/08/2024 | $4.73 | $4.95 (4.65%) | $4.95 | $4.69 | 69,800 | $252.24 M |
| 11/07/2024 | $4.72 | $4.73 (0.21%) | $4.90 | $4.68 | 35,721 | $241.03 M |
| 11/06/2024 | $4.75 | $4.68 (-1.47%) | $4.81 | $4.33 | 74,000 | $238.48 M |
| 11/05/2024 | $4.39 | $4.45 (1.37%) | $4.55 | $4.01 | 81,155 | $226.76 M |
| 11/04/2024 | $3.71 | $4.36 (17.52%) | $4.36 | $3.66 | 88,100 | $222.17 M |
| 11/01/2024 | $4.99 | $3.65 (-26.85%) | $4.99 | $3.65 | 217,232 | $185.99 M |
| 10/31/2024 | $4.25 | $4.88 (14.82%) | $4.99 | $4.00 | 224,839 | $248.67 M |
| 10/30/2024 | $3.71 | $4.18 (12.67%) | $4.39 | $3.54 | 216,136 | $213.00 M |
| 10/29/2024 | $3.31 | $3.72 (12.39%) | $3.75 | $3.03 | 74,700 | $189.56 M |
| 10/28/2024 | $3.29 | $3.28 (-0.3%) | $3.59 | $3.24 | 61,327 | $167.14 M |
| 10/25/2024 | $3.21 | $3.31 (3.12%) | $3.41 | $3.21 | 41,217 | $168.67 M |
| 10/24/2024 | $3.40 | $3.30 (-2.94%) | $3.73 | $3.29 | 32,311 | $168.16 M |
| 10/23/2024 | $3.39 | $3.41 (0.59%) | $3.59 | $3.39 | 26,243 | $173.76 M |
| 10/22/2024 | $3.70 | $3.41 (-7.84%) | $3.75 | $3.33 | 54,817 | $173.76 M |
| 10/21/2024 | $3.30 | $3.75 (13.64%) | $3.75 | $3.11 | 117,466 | $191.09 M |
| 10/18/2024 | $3.48 | $3.17 (-8.91%) | $3.75 | $3.13 | 150,246 | $161.53 M |
| 10/17/2024 | $2.80 | $3.45 (23.21%) | $3.50 | $2.69 | 155,500 | $175.80 M |
| 10/16/2024 | $2.68 | $2.77 (3.36%) | $2.81 | $2.64 | 38,100 | $141.15 M |
| 10/15/2024 | $2.78 | $2.71 (-2.52%) | $2.89 | $2.54 | 30,300 | $138.09 M |
| 10/14/2024 | $2.59 | $2.75 (6.18%) | $2.95 | $2.50 | 92,700 | $140.13 M |
| 10/11/2024 | $2.59 | $2.55 (-1.54%) | $2.65 | $2.45 | 38,117 | $129.94 M |
| 10/10/2024 | $2.63 | $2.59 (-1.52%) | $2.65 | $2.56 | 17,200 | $131.98 M |
| 10/09/2024 | $2.62 | $2.68 (2.29%) | $2.76 | $2.61 | 18,500 | $136.57 M |
| 10/08/2024 | $2.86 | $2.62 (-8.39%) | $2.86 | $2.60 | 67,300 | $133.51 M |
| 10/07/2024 | $2.62 | $2.81 (7.25%) | $2.84 | $2.60 | 77,500 | $143.19 M |
| 10/04/2024 | $2.60 | $2.59 (-0.38%) | $2.73 | $2.53 | 54,620 | $131.98 M |
| 10/03/2024 | $2.55 | $2.59 (1.57%) | $2.65 | $2.44 | 57,100 | $131.98 M |
| 10/02/2024 | $2.70 | $2.52 (-6.67%) | $2.80 | $2.52 | 66,900 | $128.41 M |
| 10/01/2024 | $2.79 | $2.70 (-3.23%) | $2.97 | $2.65 | 67,923 | $137.58 M |
| 09/30/2024 | $2.67 | $2.72 (1.87%) | $2.95 | $2.67 | 93,900 | $138.60 M |
| 09/27/2024 | $2.60 | $2.73 (5%) | $2.85 | $2.27 | 124,823 | $139.11 M |
| 09/26/2024 | $2.70 | $2.51 (-7.04%) | $2.75 | $2.35 | 105,000 | $127.90 M |
| 09/25/2024 | $2.48 | $2.53 (2.02%) | $2.82 | $2.48 | 66,969 | $128.92 M |
| 09/24/2024 | $2.68 | $2.49 (-7.09%) | $2.86 | $2.22 | 113,903 | $126.88 M |
| 09/23/2024 | $2.73 | $2.76 (1.1%) | $2.99 | $2.49 | 358,038 | $140.64 M |
| 09/20/2024 | $2.46 | $2.73 (10.98%) | $3.45 | $2.41 | 4.23 M | $139.11 M |
| 09/19/2024 | $2.15 | $2.04 (-5.12%) | $2.27 | $2.04 | 154,326 | $103.95 M |
| 09/18/2024 | $2.20 | $2.11 (-4.09%) | $2.31 | $2.04 | 22,607 | $107.52 M |
| 09/17/2024 | $2.45 | $2.15 (-12.24%) | $2.59 | $2.15 | 39,595 | $109.56 M |
| 09/16/2024 | $2.00 | $2.40 (20%) | $2.60 | $1.68 | 128,700 | $122.30 M |
| 09/13/2024 | $1.83 | $1.87 (2.19%) | $1.96 | $1.83 | 30,517 | $95.29 M |
| 09/12/2024 | $1.71 | $1.79 (4.68%) | $1.92 | $1.65 | 27,700 | $91.21 M |
| 09/11/2024 | $1.84 | $1.65 (-10.33%) | $1.84 | $1.64 | 13,519 | $84.08 M |
| 09/10/2024 | $1.77 | $1.76 (-0.56%) | $1.82 | $1.71 | 9,300 | $89.68 M |
| 09/09/2024 | $1.84 | $1.82 (-1.09%) | $1.84 | $1.62 | 12,100 | $92.74 M |
| 09/06/2024 | $1.61 | $1.72 (6.83%) | $1.88 | $1.51 | 58,402 | $87.65 M |
| 09/05/2024 | $1.39 | $1.57 (12.95%) | $1.58 | $1.10 | 14,300 | $80.00 M |
| 09/04/2024 | $1.39 | $1.43 (2.88%) | $1.48 | $1.34 | 46,100 | $72.87 M |