ANA Holdings Inc. (ALNPY)
OTCMKTS
· Delayed Price · Currency is USD
3.860
+0.110 (2.93%)
Apr 28, 2025, 10:17 AM EDT
ANA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 3.69 | 3.86 | 3.69 | 3.69 | - | -1.60% | 250 |
| Apr 25, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 7 |
| Apr 24, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -1.06% | 179 |
| Apr 23, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - | 737 |
| Apr 22, 2025 | 3.89 | 3.89 | 3.79 | 3.79 | 3.79 | -1.81% | 4,693 |
| Apr 21, 2025 | 3.82 | 3.86 | 3.82 | 3.86 | 3.86 | 1.58% | 10,234 |
| Apr 17, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 2.98% | 5,781 |
| Apr 16, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | - | 18 |
| Apr 15, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | - | 9 |
| Apr 14, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -0.27% | 1,304 |
| Apr 11, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 47 |
| Apr 10, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 3,678 |
| Apr 9, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 2,651 |
| Apr 8, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 3.06% | 248 |
| Apr 7, 2025 | 3.56 | 3.60 | 3.55 | 3.59 | 3.59 | -5.85% | 7,592 |
| Apr 4, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 4.75% | 257 |
| Apr 3, 2025 | 3.71 | 3.71 | 3.64 | 3.64 | 3.64 | -4.71% | 448 |
| Apr 2, 2025 | 3.64 | 3.82 | 3.64 | 3.82 | 3.82 | 0.26% | 3,141 |
| Apr 1, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - | 54 |
| Mar 31, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - | 6 |
| Mar 28, 2025 | 3.80 | 3.81 | 3.80 | 3.81 | 3.81 | - | 306 |
| Mar 27, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -0.78% | 388 |
| Mar 26, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | 402 |
| Mar 25, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | 97 |
| Mar 24, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.32% | 305 |
| Mar 21, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - | 87 |
| Mar 20, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - | 29 |
| Mar 19, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -0.26% | 1,268 |
| Mar 18, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 15 |
| Mar 17, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 144 |
| Mar 14, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 27 |
| Mar 13, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 34 |
| Mar 12, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 18 |
| Mar 11, 2025 | 3.77 | 3.80 | 3.77 | 3.80 | 3.80 | 0.26% | 618 |
| Mar 10, 2025 | 3.44 | 3.79 | 3.44 | 3.79 | 3.79 | 2.43% | 8,283 |
| Mar 7, 2025 | 3.89 | 3.92 | 3.70 | 3.70 | 3.70 | -4.88% | 10,223 |
| Mar 6, 2025 | 3.90 | 3.90 | 3.89 | 3.89 | 3.89 | 1.04% | 5,129 |
| Mar 5, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 8.45% | 400 |
| Mar 4, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | 76 |
| Mar 3, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 1.43% | 2,354 |
| Feb 28, 2025 | 3.51 | 3.51 | 3.50 | 3.50 | 3.50 | -9.33% | 1,322 |
| Feb 27, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | 97 |
| Feb 26, 2025 | 3.90 | 3.90 | 3.86 | 3.86 | 3.86 | -1.03% | 317 |
| Feb 25, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 3.31% | 621 |
| Feb 24, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | 89 |
| Feb 21, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -3.21% | 203 |
| Feb 20, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.18% | 305 |
| Feb 19, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 2.82% | 629 |
| Feb 18, 2025 | 3.78 | 3.80 | 3.78 | 3.80 | 3.80 | 0.80% | 1,208 |
| Feb 14, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | - | 8 |