5 DAY PERFORMANCE
-13.09%
1 MONTH PERFORMANCE
-36.52%
3 MONTH PERFORMANCE
-27.79%
6 MONTH PERFORMANCE
-4.40%
YEAR-TO-DATE PERFORMANCE
-40.84%
1 YEAR PERFORMANCE
+14.35%
Alliance Entertainment Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $4.74 | $4.78 (0.84%) | $5.00 | $4.71 | 186.73 K | $243.58 M |
| 02/19/2026 | $4.57 | $4.67 (2.19%) | $4.92 | $4.45 | 92.90 K | $237.97 M |
| 02/18/2026 | $4.64 | $4.62 (-0.43%) | $5.13 | $4.37 | 189.50 K | $235.42 M |
| 02/17/2026 | $5.19 | $4.82 (-7.13%) | $5.40 | $4.76 | 256.20 K | $245.61 M |
| 02/13/2026 | $5.31 | $5.50 (3.58%) | $5.73 | $4.91 | 458.56 K | $280.27 M |
| 02/12/2026 | $6.70 | $6.38 (-4.78%) | $6.98 | $6.23 | 475.10 K | $325.11 M |
| 02/11/2026 | $7.20 | $6.87 (-4.58%) | $7.40 | $6.78 | 57.80 K | $350.08 M |
| 02/10/2026 | $6.92 | $7.13 (3.03%) | $7.39 | $6.76 | 40.22 K | $363.33 M |
| 02/09/2026 | $6.92 | $6.90 (-0.29%) | $7.28 | $6.86 | 74.43 K | $351.61 M |
| 02/06/2026 | $6.34 | $6.97 (9.94%) | $7.20 | $6.34 | 68.40 K | $355.17 M |
| 02/05/2026 | $6.98 | $6.33 (-9.31%) | $7.10 | $6.09 | 76.22 K | $322.56 M |
| 02/04/2026 | $6.97 | $7.12 (2.15%) | $7.23 | $6.41 | 63.90 K | $362.82 M |
| 02/03/2026 | $7.80 | $7.02 (-10%) | $7.85 | $6.90 | 94.32 K | $357.72 M |
| 02/02/2026 | $7.15 | $7.71 (7.83%) | $7.78 | $7.07 | 134.40 K | $392.88 M |
| 01/30/2026 | $7.32 | $6.91 (-5.6%) | $7.67 | $6.76 | 63.80 K | $352.12 M |
| 01/29/2026 | $7.34 | $7.39 (0.68%) | $7.55 | $7.15 | 19.10 K | $376.57 M |
| 01/28/2026 | $7.51 | $7.33 (-2.4%) | $7.63 | $7.12 | 47.70 K | $373.52 M |
| 01/27/2026 | $7.47 | $7.53 (0.8%) | $7.62 | $7.20 | 37.31 K | $383.71 M |
| 01/26/2026 | $7.55 | $7.32 (-3.05%) | $7.94 | $7.12 | 104.22 K | $373.01 M |
| 01/23/2026 | $7.75 | $7.58 (-2.19%) | $7.92 | $7.41 | 70.80 K | $386.26 M |
| 01/22/2026 | $7.40 | $7.74 (4.59%) | $7.95 | $7.40 | 55.22 K | $394.41 M |
| 01/21/2026 | $7.68 | $7.53 (-1.95%) | $7.80 | $7.34 | 20.20 K | $383.71 M |
| 01/20/2026 | $7.48 | $7.65 (2.27%) | $7.79 | $7.40 | 52.40 K | $389.82 M |
| 01/16/2026 | $7.59 | $7.70 (1.45%) | $7.76 | $7.58 | 14.44 K | $392.37 M |
| 01/15/2026 | $7.83 | $7.60 (-2.94%) | $7.98 | $7.57 | 32.00 K | $387.28 M |
| 01/14/2026 | $7.73 | $7.61 (-1.55%) | $7.85 | $7.48 | 22.50 K | $387.79 M |
| 01/13/2026 | $7.73 | $7.57 (-2.07%) | $8.00 | $7.52 | 65.13 K | $385.75 M |
| 01/12/2026 | $7.60 | $7.74 (1.84%) | $7.83 | $7.34 | 88.50 K | $394.41 M |
| 01/09/2026 | $7.90 | $7.60 (-3.8%) | $7.94 | $7.11 | 112.72 K | $387.28 M |
| 01/08/2026 | $7.73 | $7.81 (1.03%) | $8.10 | $7.73 | 46.20 K | $397.98 M |
| 01/07/2026 | $7.82 | $7.87 (0.64%) | $7.95 | $7.53 | 49.91 K | $401.03 M |
| 01/06/2026 | $7.78 | $7.86 (1.03%) | $8.03 | $7.29 | 65.12 K | $400.52 M |
| 01/05/2026 | $8.02 | $7.86 (-2%) | $8.04 | $7.39 | 111.10 K | $400.52 M |
| 01/02/2026 | $8.17 | $8.01 (-1.96%) | $8.27 | $7.89 | 43.00 K | $408.17 M |
| 12/31/2025 | $8.12 | $8.08 (-0.49%) | $8.34 | $7.98 | 31.21 K | $411.74 M |
| 12/30/2025 | $8.60 | $8.03 (-6.63%) | $8.60 | $8.00 | 32.42 K | $409.19 M |
| 12/29/2025 | $7.78 | $8.43 (8.35%) | $8.80 | $7.70 | 155.52 K | $429.57 M |
| 12/26/2025 | $7.95 | $7.73 (-2.77%) | $8.00 | $7.70 | 15.51 K | $393.90 M |
| 12/24/2025 | $7.89 | $7.94 (0.63%) | $8.08 | $7.70 | 14.30 K | $404.60 M |
| 12/23/2025 | $7.77 | $7.85 (1.03%) | $8.09 | $7.72 | 77.00 K | $400.02 M |
| 12/22/2025 | $7.81 | $7.85 (0.51%) | $8.12 | $7.61 | 29.90 K | $400.02 M |
| 12/19/2025 | $7.80 | $7.82 (0.26%) | $7.99 | $7.67 | 24.80 K | $398.49 M |
| 12/18/2025 | $7.29 | $7.67 (5.21%) | $8.00 | $7.18 | 101.42 K | $390.84 M |
| 12/17/2025 | $7.33 | $7.13 (-2.73%) | $7.43 | $7.07 | 23.10 K | $363.33 M |
| 12/16/2025 | $7.34 | $7.35 (0.14%) | $7.36 | $7.08 | 22.45 K | $374.54 M |
| 12/15/2025 | $7.37 | $7.32 (-0.68%) | $7.39 | $6.74 | 81.95 K | $373.01 M |
| 12/12/2025 | $7.70 | $7.21 (-6.36%) | $7.70 | $7.11 | 39.11 K | $367.40 M |
| 12/11/2025 | $7.65 | $7.60 (-0.65%) | $7.71 | $7.30 | 27.53 K | $387.28 M |
| 12/10/2025 | $8.37 | $7.87 (-5.97%) | $8.40 | $7.63 | 91.20 K | $401.03 M |
| 12/09/2025 | $7.50 | $8.04 (7.2%) | $8.45 | $7.35 | 179.93 K | $409.70 M |
| 12/08/2025 | $6.85 | $7.40 (8.03%) | $7.50 | $6.77 | 110.50 K | $377.08 M |
| 12/05/2025 | $6.95 | $6.74 (-3.02%) | $6.98 | $6.65 | 24.80 K | $343.45 M |
| 12/04/2025 | $6.90 | $6.83 (-1.01%) | $6.95 | $6.37 | 21.55 K | $348.04 M |
| 12/03/2025 | $6.61 | $6.89 (4.24%) | $6.89 | $6.45 | 23.63 K | $351.10 M |
| 12/02/2025 | $6.63 | $6.59 (-0.6%) | $6.63 | $6.40 | 22.04 K | $335.81 M |
| 12/01/2025 | $6.55 | $6.43 (-1.83%) | $6.68 | $6.31 | 25.00 K | $327.66 M |
| 11/28/2025 | $6.60 | $6.70 (1.52%) | $6.81 | $6.30 | 60.20 K | $341.41 M |
| 11/26/2025 | $6.67 | $6.60 (-1.05%) | $6.91 | $6.50 | 37.00 K | $336.32 M |
| 11/25/2025 | $6.92 | $6.58 (-4.91%) | $6.97 | $6.50 | 90.60 K | $335.30 M |
| 11/24/2025 | $6.76 | $6.95 (2.81%) | $7.00 | $6.71 | 56.12 K | $354.15 M |
| 11/21/2025 | $6.49 | $6.62 (2%) | $6.99 | $6.44 | 51.82 K | $337.34 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.
