ANA Holdings Inc. (ALNPF)
OTCMKTS · Delayed Price · Currency is USD
17.94
0.00 (0.00%)
May 11, 2026, 4:00 PM EST
ALNPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -10.79% | 100 |
| Aug 15, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - | 100 |
| Jul 14, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - | 100 |
| Jul 9, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 5.84% | 600 |
| Apr 17, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 10.34% | 100 |
| Mar 10, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 16.82 | -4.61% | 3,001 |
| Jun 14, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 17.64 | -22.94% | 100 |
| Jun 30, 2023 | 23.43 | 23.43 | 23.43 | 23.43 | 22.88 | 10.03% | 600 |
| Apr 28, 2023 | 22.11 | 22.11 | 21.29 | 21.29 | 20.80 | -1.21% | 200 |
| Apr 21, 2023 | 21.55 | 21.55 | 21.55 | 21.55 | 21.05 | 3.99% | 800 |
| Apr 13, 2023 | 20.72 | 20.72 | 20.72 | 20.72 | 20.24 | -0.01% | 171 |
| Mar 8, 2023 | 20.73 | 20.73 | 20.73 | 20.73 | 20.25 | -0.17% | 300 |
| Mar 7, 2023 | 20.76 | 20.76 | 20.76 | 20.76 | 20.28 | -6.74% | 4,000 |
| Feb 2, 2023 | 22.26 | 22.26 | 22.26 | 22.26 | 21.75 | 12.48% | 536 |
| Oct 31, 2022 | 19.79 | 19.79 | 19.79 | 19.79 | 19.33 | -0.40% | 100 |
| Oct 12, 2022 | 19.80 | 19.87 | 19.80 | 19.87 | 19.41 | 2.58% | 2,000 |
| Sep 22, 2022 | 19.37 | 19.37 | 19.37 | 19.37 | 18.92 | 9.37% | 500 |
| Sep 6, 2022 | 17.71 | 17.71 | 17.71 | 17.71 | 17.30 | -4.11% | 1,000 |
| Jun 29, 2022 | 18.47 | 18.47 | 18.47 | 18.47 | 18.04 | -1.08% | 160 |
| May 11, 2022 | 18.67 | 18.67 | 18.67 | 18.67 | 18.24 | -9.45% | 2,100 |
| Mar 31, 2022 | 21.37 | 21.37 | 20.62 | 20.62 | 20.14 | -10.85% | 200 |
| Feb 22, 2022 | 23.13 | 23.13 | 23.13 | 23.13 | 22.60 | 3.72% | 1,914 |
| Feb 1, 2022 | 22.30 | 22.30 | 22.30 | 22.30 | 21.79 | 7.73% | 300 |
| Jan 24, 2022 | 20.75 | 20.75 | 20.70 | 20.70 | 20.22 | 0.63% | 2,500 |
| Dec 6, 2021 | 20.57 | 20.57 | 20.57 | 20.57 | 20.10 | 6.80% | 5,700 |
| Dec 2, 2021 | 19.26 | 19.26 | 19.26 | 19.26 | 18.82 | -3.70% | 105 |
| Dec 1, 2021 | 20.23 | 20.23 | 19.64 | 20.00 | 19.54 | -1.77% | 12,002 |
| Nov 29, 2021 | 20.36 | 20.36 | 20.36 | 20.36 | 19.89 | -18.43% | 1,308 |
| Nov 5, 2021 | 24.61 | 24.96 | 24.61 | 24.96 | 24.38 | 2.63% | 1,000 |
| Oct 21, 2021 | 24.32 | 24.32 | 24.32 | 24.32 | 23.76 | -7.14% | 105 |
| Oct 1, 2021 | 26.19 | 26.19 | 26.19 | 26.19 | 25.59 | 13.87% | 200 |
| Jul 23, 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 22.47 | -0.86% | 200 |
| May 19, 2021 | 23.20 | 23.20 | 23.20 | 23.20 | 22.66 | -4.53% | 100 |
| May 14, 2021 | 24.30 | 24.30 | 24.30 | 24.30 | 23.74 | 2.75% | 100 |
| May 10, 2021 | 23.65 | 23.65 | 23.65 | 23.65 | 23.10 | 1.07% | 1,000 |
| May 4, 2021 | 23.40 | 23.40 | 23.40 | 23.40 | 22.86 | 8.84% | 100 |
| Apr 20, 2021 | 21.50 | 21.50 | 21.50 | 21.50 | 21.00 | - | 100 |
| Dec 29, 2020 | 21.50 | 21.50 | 21.50 | 21.50 | 21.00 | 2.38% | 185 |
| Dec 21, 2020 | 21.00 | 21.00 | 21.00 | 21.00 | 20.52 | -12.50% | 100 |
| Nov 27, 2020 | 24.00 | 24.00 | 24.00 | 24.00 | 23.45 | 4.35% | 140 |
| May 11, 2020 | 23.00 | 23.00 | 23.00 | 23.00 | 22.47 | - | 1,087 |
| Mar 17, 2020 | 23.00 | 23.00 | 23.00 | 23.00 | 22.47 | -37.92% | 1,019 |