ANA Holdings Inc. (ALNPY)
OTCMKTS
· Delayed Price · Currency is USD
3.650
-0.350 (-8.75%)
Jun 12, 2025, 3:55 PM EDT
ANA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | 1 |
| Jun 12, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -8.75% | 349 |
| Jun 11, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 112 |
| Jun 10, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 113 |
| Jun 9, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 5 |
| Jun 6, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 27 |
| Jun 5, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 26 |
| Jun 4, 2025 | 3.89 | 4.00 | 3.89 | 4.00 | 4.00 | 3.63% | 809 |
| Jun 3, 2025 | 3.91 | 3.98 | 3.83 | 3.86 | 3.86 | -1.28% | 2,036 |
| Jun 2, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - | 39 |
| May 30, 2025 | 3.92 | 3.92 | 3.91 | 3.91 | 3.91 | 4.55% | 226 |
| May 29, 2025 | 3.87 | 3.87 | 3.74 | 3.74 | 3.74 | -4.59% | 2,254 |
| May 28, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | 134 |
| May 27, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | 1,081 |
| May 23, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.55% | 317 |
| May 22, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.26% | 1,581 |
| May 21, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -0.77% | 114 |
| May 20, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 60 |
| May 19, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 159 |
| May 16, 2025 | 3.89 | 3.90 | 3.88 | 3.90 | 3.90 | 0.52% | 9,424 |
| May 15, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | 90 |
| May 14, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.70% | 118 |
| May 13, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.17% | 929 |
| May 12, 2025 | 3.74 | 3.86 | 3.74 | 3.86 | 3.86 | -0.52% | 1,211 |
| May 9, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| May 8, 2025 | 3.85 | 3.88 | 3.85 | 3.88 | 3.88 | 0.26% | 1,358 |
| May 7, 2025 | 3.89 | 3.89 | 3.87 | 3.87 | 3.87 | 4.03% | 8,599 |
| May 6, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | 54 |
| May 5, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 3.33% | 173 |
| May 2, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 127 |
| May 1, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 149 |
| Apr 30, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -6.49% | 205 |
| Apr 29, 2025 | 3.67 | 3.85 | 3.67 | 3.85 | 3.85 | 4.34% | 6,608 |
| Apr 28, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -1.60% | 351 |
| 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 |