ANA Holdings Inc. (ALNPY)
OTCMKTS · Delayed Price · Currency is USD
4.030
+0.010 (0.25%)
Aug 22, 2025, 3:44 PM EDT
ANA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 3.61% | 892 |
| Aug 20, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -6.51% | 2,050 |
| Aug 19, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 79 |
| Aug 18, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 2 |
| Aug 15, 2025 | 4.05 | 4.15 | 4.05 | 4.15 | 4.15 | 3.23% | 14,184 |
| Aug 14, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | 202 |
| Aug 13, 2025 | 4.03 | 4.04 | 4.02 | 4.02 | 4.02 | 1.64% | 9,550 |
| Aug 12, 2025 | 3.90 | 3.96 | 3.81 | 3.96 | 3.96 | -1.62% | 1,071 |
| Aug 11, 2025 | 3.70 | 4.02 | 3.70 | 4.02 | 4.02 | 0.12% | 399 |
| Aug 8, 2025 | 3.89 | 4.02 | 3.89 | 4.02 | 4.02 | 3.21% | 905 |
| Aug 7, 2025 | 3.90 | 3.90 | 3.89 | 3.89 | 3.89 | -2.26% | 628 |
| Aug 6, 2025 | 4.05 | 4.05 | 3.82 | 3.98 | 3.98 | -1.24% | 3,622 |
| Aug 5, 2025 | 3.90 | 4.03 | 3.90 | 4.03 | 4.03 | 3.07% | 1,300 |
| Aug 4, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 1.82% | 270 |
| Aug 1, 2025 | 3.99 | 3.99 | 3.84 | 3.84 | 3.84 | 0.39% | 1,505 |
| Jul 31, 2025 | 3.74 | 3.83 | 3.74 | 3.83 | 3.83 | 1.19% | 4,299 |
| Jul 30, 2025 | 3.77 | 3.78 | 3.77 | 3.78 | 3.78 | -4.06% | 5,385 |
| Jul 29, 2025 | 4.06 | 4.15 | 3.94 | 3.94 | 3.94 | -1.13% | 1,153 |
| Jul 28, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.38% | 230 |
| Jul 25, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 6.10% | 277 |
| Jul 24, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -9.16% | 1,607 |
| Jul 23, 2025 | 4.00 | 4.15 | 3.99 | 4.15 | 4.15 | 8.92% | 2,959 |
| Jul 22, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -2.56% | 215 |
| Jul 21, 2025 | 4.16 | 4.16 | 3.91 | 3.91 | 3.91 | -1.26% | 2,357 |
| Jul 18, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.80% | 100 |
| Jul 17, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -3.23% | 199 |
| Jul 16, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 2.55% | 214 |
| Jul 15, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.73% | 814 |
| Jul 14, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | 231 |
| Jul 11, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.49% | 1,379 |
| Jul 10, 2025 | 3.97 | 4.05 | 3.97 | 4.05 | 4.05 | 1.25% | 28,074 |
| Jul 9, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 8.11% | 4,011 |
| Jul 8, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 18 |
| Jul 7, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 81 |
| Jul 3, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -8.64% | 1,705 |
| Jul 2, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 5.85% | 228 |
| Jul 1, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -2.15% | 582 |
| Jun 30, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - | 108 |
| Jun 27, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - | 3,713 |
| Jun 26, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - | 341 |
| Jun 25, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 4.13% | 213 |
| Jun 24, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | 48 |
| Jun 23, 2025 | 3.70 | 3.76 | 3.70 | 3.76 | 3.76 | 0.40% | 4,477 |
| Jun 20, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 2.47% | 3,112 |
| Jun 18, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | 118 |
| Jun 17, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | 25 |
| Jun 16, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | 171 |
| 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 |