Daily trading records

Alliance Entertainment Holding Historical Stock Prices by Trading Day

Direct answer

Review 50 recent trading days for Alliance Entertainment Holding.

The verified trading-day record runs from May 21, 2026 through September 17, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Alliance Entertainment Holding email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Alliance Entertainment Holding's price trend and period performance.

The chart connects verified session closes from May 21, 2026 through September 17, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-12.18%

From the September 10, 2026 close of $0.2504 to $0.2199 on September 17, 2026.

20-session performance

-42.32%

From the August 10, 2026 close of $0.3813 to $0.2199 on September 17, 2026.

Alliance Entertainment Holding Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.2733$0.2733$0.1925$0.219931,573+$0.0029 (+1.34%)
$0.217$0.2399$0.2166$0.21718,602-$0.0405 (-15.71%)
$0.3212$0.3212$0.2151$0.257521,020-$0.0637 (-19.85%)
$0.31$0.3501$0.26$0.321236,404+$0.0091 (+2.92%)
$0.47$0.48$0.302$0.3121364,209+$0.0617 (+24.64%)
$0.288$0.288$0.2504$0.25048,023-$0.0107 (-4.10%)
$0.288$0.288$0.261$0.261122,348-$0.0277 (-9.59%)
$0.2888$0.289$0.26$0.288818,466-$0.0257 (-8.17%)
$0.44$0.44$0.28$0.31456,000-$0.0155 (-4.70%)
$0.27$0.33$0.27$0.3310,500-$0.0325 (-8.97%)
$0.3625$0.3625$0.3625$0.3625417-$0.00 (-0.00%)
$0.3625$0.3625$0.3625$0.3625100-$0.0057 (-1.56%)
$0.3683$0.3683$0.3683$0.3683100+$0.0818 (+28.53%)
$0.291$0.3605$0.28$0.286534,351-$0.0785 (-21.51%)
$0.365$0.365$0.365$0.365200+$0.065 (+21.67%)
$0.295$0.3625$0.295$0.30500-$0.0299 (-9.06%)
$0.2825$0.3663$0.2825$0.32992,020+$0.0299 (+9.97%)
$0.3862$0.43$0.2807$0.309,971-$0.0926 (-23.59%)
$0.392$0.421$0.392$0.39262,100+$0.0063 (+1.63%)
$0.3863$0.3863$0.3863$0.3863100+$0.005 (+1.32%)
$0.3325$0.3813$0.3325$0.3813200-$0.0487 (-11.34%)
$0.40$0.43$0.40$0.43400+$0.035 (+8.86%)
$0.3898$0.395$0.3898$0.3951,058-$0.0049 (-1.23%)
$0.3749$0.3999$0.3749$0.3999839+$0.0399 (+11.08%)
$0.36$0.36$0.36$0.36200-$0.015 (-4.00%)
$0.415$0.415$0.35$0.3755,023+$0.005 (+1.35%)
$0.393$0.438$0.37$0.3712,708-$0.1299 (-25.99%)
$0.5199$0.5199$0.4999$0.4999606+$0.068 (+15.74%)
$0.39$0.4319$0.39$0.431910,505-$0.0381 (-8.10%)
$0.4799$0.4799$0.40$0.471,803+$0.0899 (+23.65%)
$0.406$0.4148$0.3801$0.38018,737-$0.0259 (-6.38%)
$0.406$0.406$0.406$0.406229-$0.0274 (-6.32%)
$0.4264$0.443$0.406$0.433414,801-$0.1796 (-29.30%)
$0.4061$0.6131$0.4061$0.613750+$0.207 (+50.99%)
$0.468$0.468$0.406$0.4062,700-$0.142 (-25.91%)
$0.406$0.548$0.406$0.5483,329+$0.1175 (+27.29%)
$0.40$0.5084$0.39$0.43058,456-$0.0395 (-8.40%)
$0.4011$0.47$0.33$0.4721,350+$0.08 (+20.51%)
$0.3901$0.3901$0.39$0.391,700-$0.02 (-4.88%)
$0.52$0.52$0.37$0.412,830+$0.005 (+1.23%)
$0.36$0.405$0.36$0.4051,160+$0.045 (+12.50%)
$0.36$0.36$0.36$0.36300-$0.03 (-7.69%)
$0.39$0.39$0.39$0.392,001+$0.02 (+5.41%)
$0.35$0.37$0.35$0.375,590+$0.06 (+19.35%)
$0.36$0.39$0.31$0.316,000-$0.07 (-18.42%)
$0.443$0.4431$0.38$0.385,174-$0.0695 (-15.46%)
$0.492$0.4921$0.447$0.44959,383-$0.0455 (-9.19%)
$0.495$0.495$0.495$0.495101-$0.0071 (-1.41%)
$0.4998$0.5021$0.4998$0.50213,328+$0.0222 (+4.63%)
$0.491$0.491$0.47$0.479918,147No prior close

Verified data

Trading days shown
50
Coverage start
May 21, 2026
Coverage end
September 17, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Alliance Entertainment Holding company profile.Review Alliance Entertainment Holding valuation and profitability metrics.

Read the frequently asked questions.

What is Alliance Entertainment Holding's latest verified closing price?

Alliance Entertainment Holding closed at $0.2199 on September 17, 2026.

What period does Alliance Entertainment Holding's price history cover?

The page shows 50 verified sessions from May 21, 2026 through September 17, 2026.

What data is included in Alliance Entertainment Holding's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Alliance Entertainment Holding's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Alliance Entertainment Holding's daily prices?

Daily aggregate prices are provided by Polygon.