ANA Holdings Inc. (ALNPY)
OTCMKTS · Delayed Price · Currency is USD
3.950
+0.130 (3.40%)
Oct 10, 2025, 3:54 PM EDT
ANA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 3.70 | 3.95 | 3.68 | 3.95 | 3.95 | 3.40% | 17,249 |
| Oct 9, 2025 | 3.75 | 3.83 | 3.73 | 3.82 | 3.82 | -0.91% | 3,517 |
| Oct 8, 2025 | 3.80 | 3.86 | 3.75 | 3.86 | 3.86 | 1.45% | 1,647 |
| Oct 7, 2025 | 3.50 | 3.99 | 3.50 | 3.80 | 3.80 | - | 20,960 |
| Oct 6, 2025 | 3.80 | 3.93 | 3.80 | 3.80 | 3.80 | -4.76% | 15,825 |
| Oct 3, 2025 | 3.94 | 3.99 | 3.92 | 3.99 | 3.99 | 0.43% | 1,308 |
| Oct 2, 2025 | 3.88 | 3.97 | 3.80 | 3.97 | 3.97 | -0.55% | 11,345 |
| Oct 1, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 150 |
| Sep 30, 2025 | 3.97 | 4.00 | 3.97 | 4.00 | 4.00 | -0.12% | 23,614 |
| Sep 29, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.74% | 561 |
| Sep 26, 2025 | 4.04 | 4.04 | 4.03 | 4.03 | 4.03 | 1.77% | 285 |
| Sep 25, 2025 | 4.02 | 4.02 | 3.96 | 3.96 | 3.96 | -2.70% | 5,807 |
| Sep 24, 2025 | 4.00 | 4.07 | 4.00 | 4.07 | 4.07 | -0.49% | 2,139 |
| Sep 23, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | 4 |
| Sep 22, 2025 | 4.10 | 4.10 | 3.88 | 4.09 | 4.09 | 2.51% | 752 |
| Sep 19, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | 13 |
| Sep 18, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -2.92% | 156 |
| Sep 17, 2025 | 4.05 | 4.11 | 4.05 | 4.11 | 4.11 | 1.36% | 407 |
| Sep 16, 2025 | 3.99 | 4.06 | 3.99 | 4.06 | 4.06 | -0.37% | 2,024 |
| Sep 15, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 2.26% | 282 |
| Sep 12, 2025 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | -0.10% | 236 |
| Sep 11, 2025 | 3.97 | 3.98 | 3.97 | 3.98 | 3.98 | -5.14% | 659 |
| Sep 10, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 2.19% | 869 |
| Sep 9, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - | 161 |
| Sep 8, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - | 95 |
| Sep 5, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - | 60 |
| Sep 4, 2025 | 4.00 | 4.11 | 3.97 | 4.11 | 4.11 | 0.49% | 3,365 |
| Sep 3, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 1.87% | 466 |
| Sep 2, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 3.48% | 260 |
| Aug 29, 2025 | 4.14 | 4.14 | 3.88 | 3.88 | 3.88 | -4.20% | 15,659 |
| Aug 28, 2025 | 4.08 | 4.08 | 4.05 | 4.05 | 4.05 | 0.87% | 479 |
| Aug 27, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | 1 |
| Aug 26, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.37% | 345 |
| Aug 25, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | 122 |
| Aug 22, 2025 | 3.88 | 4.04 | 3.88 | 4.03 | 4.03 | 0.25% | 837 |
| 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 |