5 DAY PERFORMANCE
+9.92%
1 MONTH PERFORMANCE
+3.97%
3 MONTH PERFORMANCE
-30.77%
6 MONTH PERFORMANCE
-43.42%
YEAR-TO-DATE PERFORMANCE
-68.21%
1 YEAR PERFORMANCE
+5.49%
Alliance Entertainment Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $2.67 | $2.83 (5.99%) | $2.87 | $2.66 | 12.10 K | $144.21 M |
| 05/29/2025 | $2.66 | $2.74 (3.01%) | $3.00 | $2.55 | 22.26 K | $139.62 M |
| 05/28/2025 | $2.63 | $2.66 (1.14%) | $2.82 | $2.57 | 14.60 K | $135.55 M |
| 05/27/2025 | $2.89 | $2.62 (-9.34%) | $2.93 | $2.62 | 33.30 K | $133.51 M |
| 05/23/2025 | $2.88 | $2.87 (-0.35%) | $2.98 | $2.76 | 14.61 K | $146.25 M |
| 05/22/2025 | $2.86 | $2.90 (1.4%) | $2.95 | $2.77 | 19.94 K | $147.78 M |
| 05/21/2025 | $2.91 | $2.95 (1.37%) | $2.97 | $2.59 | 59.41 K | $150.32 M |
| 05/20/2025 | $2.76 | $2.97 (7.61%) | $2.97 | $2.65 | 25.40 K | $151.34 M |
| 05/19/2025 | $2.81 | $2.77 (-1.42%) | $2.85 | $2.67 | 20.20 K | $141.15 M |
| 05/16/2025 | $2.68 | $2.92 (8.96%) | $3.20 | $2.57 | 70.73 K | $148.80 M |
| 05/15/2025 | $2.52 | $2.58 (2.38%) | $2.58 | $2.36 | 27.80 K | $131.47 M |
| 05/14/2025 | $2.56 | $2.52 (-1.56%) | $2.89 | $2.47 | 20.13 K | $128.41 M |
| 05/13/2025 | $2.51 | $2.64 (5.18%) | $2.69 | $2.38 | 16.02 K | $134.53 M |
| 05/12/2025 | $2.54 | $2.51 (-1.18%) | $2.72 | $2.33 | 24.60 K | $127.90 M |
| 05/09/2025 | $2.37 | $2.54 (7.17%) | $2.54 | $2.22 | 17.66 K | $129.43 M |
| 05/08/2025 | $2.24 | $2.37 (5.8%) | $2.61 | $2.23 | 77.61 K | $120.77 M |
| 05/07/2025 | $2.35 | $2.24 (-4.68%) | $2.67 | $2.24 | 17.42 K | $114.14 M |
| 05/06/2025 | $2.55 | $2.39 (-6.27%) | $2.65 | $2.36 | 28.26 K | $121.79 M |
| 05/05/2025 | $2.64 | $2.63 (-0.38%) | $2.74 | $2.31 | 39.20 K | $134.02 M |
| 05/02/2025 | $2.64 | $2.50 (-5.3%) | $2.90 | $2.50 | 43.59 K | $127.39 M |
| 05/01/2025 | $2.83 | $2.77 (-2.12%) | $2.94 | $2.69 | 32.00 K | $141.15 M |
| 04/30/2025 | $2.79 | $2.87 (2.87%) | $2.88 | $2.69 | 26.30 K | $146.25 M |
| 04/29/2025 | $2.73 | $2.94 (7.69%) | $3.07 | $2.66 | 40.65 K | $149.81 M |
| 04/28/2025 | $3.03 | $2.75 (-9.24%) | $3.07 | $2.75 | 26.46 K | $140.13 M |
| 04/25/2025 | $3.01 | $3.07 (1.99%) | $3.11 | $2.97 | 11.94 K | $156.44 M |
| 04/24/2025 | $3.10 | $3.05 (-1.61%) | $3.26 | $2.90 | 44.72 K | $155.42 M |
| 04/23/2025 | $3.06 | $3.09 (0.98%) | $3.15 | $2.98 | 15.20 K | $157.46 M |
| 04/22/2025 | $2.97 | $2.90 (-2.36%) | $3.10 | $2.76 | 30.29 K | $147.78 M |
| 04/21/2025 | $2.79 | $2.95 (5.73%) | $3.10 | $2.66 | 58.00 K | $150.32 M |
| 04/17/2025 | $2.75 | $2.81 (2.18%) | $3.08 | $2.73 | 65.11 K | $143.19 M |
| 04/16/2025 | $3.00 | $2.82 (-6%) | $3.20 | $2.77 | 74.90 K | $143.70 M |
| 04/15/2025 | $2.90 | $2.95 (1.72%) | $3.05 | $2.70 | 33.10 K | $150.32 M |
| 04/14/2025 | $2.93 | $2.91 (-0.68%) | $3.10 | $2.90 | 33.04 K | $148.29 M |
| 04/11/2025 | $2.92 | $2.95 (1.03%) | $3.12 | $2.70 | 45.80 K | $150.32 M |
| 04/10/2025 | $2.84 | $2.96 (4.23%) | $3.05 | $2.63 | 54.20 K | $150.83 M |
| 04/09/2025 | $2.48 | $2.85 (14.92%) | $3.20 | $2.45 | 109.40 K | $145.23 M |
| 04/08/2025 | $2.89 | $2.53 (-12.46%) | $3.31 | $2.38 | 54.81 K | $128.92 M |
| 04/07/2025 | $2.75 | $2.98 (8.36%) | $3.30 | $2.21 | 82.30 K | $151.85 M |
| 04/04/2025 | $3.44 | $2.89 (-15.99%) | $3.45 | $2.87 | 79.12 K | $147.27 M |
| 04/03/2025 | $3.31 | $3.48 (5.14%) | $3.48 | $3.10 | 48.42 K | $177.33 M |
| 04/02/2025 | $3.36 | $3.41 (1.49%) | $3.58 | $3.17 | 35.25 K | $173.76 M |
| 04/01/2025 | $3.16 | $3.25 (2.85%) | $3.49 | $3.00 | 122.91 K | $165.61 M |
| 03/31/2025 | $3.45 | $3.35 (-2.9%) | $3.49 | $3.10 | 46.33 K | $170.71 M |
| 03/28/2025 | $4.06 | $3.72 (-8.37%) | $4.21 | $3.40 | 69.72 K | $189.56 M |
| 03/27/2025 | $4.10 | $4.02 (-1.95%) | $4.32 | $3.67 | 40.44 K | $204.85 M |
| 03/26/2025 | $4.49 | $4.01 (-10.69%) | $4.50 | $3.86 | 31.53 K | $204.34 M |
| 03/25/2025 | $3.98 | $4.40 (10.55%) | $4.78 | $3.83 | 155.51 K | $224.21 M |
| 03/24/2025 | $4.00 | $3.81 (-4.75%) | $4.02 | $3.73 | 37.45 K | $194.15 M |
| 03/21/2025 | $3.87 | $3.89 (0.52%) | $3.94 | $3.69 | 24.50 K | $198.22 M |
| 03/20/2025 | $3.44 | $3.76 (9.3%) | $3.78 | $3.44 | 13.84 K | $191.60 M |
| 03/19/2025 | $3.75 | $3.66 (-2.4%) | $3.75 | $3.37 | 19.83 K | $186.50 M |
| 03/18/2025 | $3.42 | $3.65 (6.73%) | $3.75 | $3.39 | 18.20 K | $185.99 M |
| 03/17/2025 | $3.64 | $3.55 (-2.47%) | $3.85 | $3.54 | 28.70 K | $180.90 M |
| 03/14/2025 | $3.48 | $3.64 (4.6%) | $3.68 | $3.48 | 24.81 K | $185.48 M |
| 03/13/2025 | $3.38 | $3.41 (0.89%) | $3.51 | $3.17 | 49.51 K | $173.76 M |
| 03/12/2025 | $3.42 | $3.37 (-1.46%) | $3.55 | $3.22 | 23.71 K | $171.73 M |
| 03/11/2025 | $3.59 | $3.31 (-7.8%) | $3.72 | $3.04 | 116.32 K | $168.67 M |
| 03/10/2025 | $4.15 | $3.61 (-13.01%) | $4.16 | $3.60 | 101.87 K | $183.96 M |
| 03/07/2025 | $4.01 | $4.07 (1.5%) | $4.18 | $3.77 | 61.43 K | $207.40 M |
| 03/06/2025 | $4.44 | $4.06 (-8.56%) | $4.50 | $4.05 | 34.52 K | $206.89 M |
| 03/05/2025 | $4.24 | $4.50 (6.13%) | $4.55 | $4.24 | 40.90 K | $229.31 M |
| 03/04/2025 | $4.45 | $4.29 (-3.6%) | $4.59 | $4.00 | 53.29 K | $218.61 M |
| 03/03/2025 | $4.21 | $4.44 (5.46%) | $4.93 | $4.21 | 220.38 K | $226.25 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.
