ANA Holdings Inc. (ALNPY)
OTCMKTS · Delayed Price · Currency is USD
3.790
-0.090 (-2.32%)
Mar 5, 2026, 3:57 PM EST
ANA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.95 | 3.95 | 3.89 | 3.89 | 3.89 | 2.64% | 1,679 |
| Mar 5, 2026 | 3.79 | 4.19 | 3.79 | 3.79 | 3.79 | -2.32% | 1,016 |
| Mar 3, 2026 | 4.00 | 4.00 | 3.85 | 3.88 | 3.88 | -4.55% | 12,813 |
| Mar 2, 2026 | 4.03 | 4.07 | 4.03 | 4.07 | 4.06 | -3.42% | 1,188 |
| Feb 27, 2026 | 4.10 | 4.21 | 4.10 | 4.21 | 4.21 | 0.10% | 5,567 |
| Feb 26, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -3.33% | 312 |
| Feb 25, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 4,600 |
| Feb 24, 2026 | 4.22 | 4.35 | 4.22 | 4.35 | 4.35 | 2.30% | 730 |
| Feb 23, 2026 | 4.33 | 4.45 | 4.25 | 4.25 | 4.25 | -3.36% | 1,784 |
| Feb 20, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.23% | 2,237 |
| Feb 19, 2026 | 4.39 | 4.39 | 4.30 | 4.39 | 4.39 | -2.01% | 589 |
| Feb 18, 2026 | 4.25 | 4.48 | 4.25 | 4.48 | 4.48 | 6.29% | 3,948 |
| Feb 17, 2026 | 4.36 | 4.37 | 4.22 | 4.22 | 4.22 | -3.33% | 589 |
| Feb 13, 2026 | 4.26 | 4.36 | 4.26 | 4.36 | 4.36 | 2.23% | 387 |
| Feb 12, 2026 | 4.25 | 4.28 | 4.14 | 4.27 | 4.27 | -2.18% | 1,818 |
| Feb 11, 2026 | 4.32 | 4.36 | 4.32 | 4.36 | 4.36 | 2.59% | 579 |
| Feb 9, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 3.16% | 1,280 |
| Feb 6, 2026 | 4.19 | 4.20 | 4.12 | 4.12 | 4.12 | -1.90% | 1,813 |
| Feb 5, 2026 | 4.05 | 4.20 | 4.05 | 4.20 | 4.20 | 2.19% | 50,292 |
| Feb 4, 2026 | 4.02 | 4.11 | 3.98 | 4.11 | 4.11 | 3.79% | 8,454 |
| Feb 3, 2026 | 3.99 | 3.99 | 3.96 | 3.96 | 3.96 | 3.39% | 4,383 |
| Feb 2, 2026 | 3.98 | 3.98 | 3.83 | 3.83 | 3.83 | -2.05% | 8,367 |
| Jan 30, 2026 | 3.70 | 3.92 | 3.70 | 3.91 | 3.91 | 2.89% | 2,672 |
| Jan 29, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -2.19% | 235 |
| Jan 27, 2026 | 3.90 | 3.90 | 3.89 | 3.89 | 3.89 | -2.63% | 645 |
| Jan 26, 2026 | 3.88 | 3.99 | 3.88 | 3.99 | 3.99 | 3.64% | 853 |
| Jan 23, 2026 | 3.88 | 3.90 | 3.85 | 3.85 | 3.85 | -0.65% | 17,617 |
| Jan 22, 2026 | 3.86 | 3.88 | 3.86 | 3.88 | 3.88 | 1.71% | 1,283 |
| Jan 21, 2026 | 3.86 | 3.86 | 3.79 | 3.81 | 3.81 | -1.30% | 11,132 |
| Jan 20, 2026 | 4.00 | 4.00 | 3.77 | 3.86 | 3.86 | 2.66% | 1,623 |
| Jan 16, 2026 | 3.88 | 3.99 | 3.76 | 3.76 | 3.76 | -2.97% | 504 |
| Jan 15, 2026 | 3.87 | 3.88 | 3.87 | 3.88 | 3.88 | 0.13% | 1,150 |
| Jan 14, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -3.01% | 152 |
| Jan 12, 2026 | 3.88 | 3.99 | 3.84 | 3.99 | 3.99 | 2.31% | 1,372 |
| Jan 9, 2026 | 3.77 | 3.90 | 3.77 | 3.90 | 3.90 | -0.51% | 664 |
| Jan 8, 2026 | 3.85 | 3.92 | 3.85 | 3.92 | 3.92 | -0.13% | 735 |
| Jan 7, 2026 | 3.71 | 3.93 | 3.71 | 3.93 | 3.93 | -1.63% | 627 |
| Jan 6, 2026 | 3.71 | 3.99 | 3.71 | 3.99 | 3.99 | 0.50% | 712 |
| Jan 5, 2026 | 3.89 | 3.97 | 3.80 | 3.97 | 3.97 | 3.12% | 167,291 |
| Jan 2, 2026 | 3.80 | 3.87 | 3.80 | 3.85 | 3.85 | -1.03% | 1,131 |
| Dec 30, 2025 | 3.83 | 3.89 | 3.83 | 3.89 | 3.89 | 1.57% | 679 |
| Dec 29, 2025 | 3.97 | 3.97 | 3.73 | 3.83 | 3.83 | -1.54% | 1,188 |
| Dec 24, 2025 | 3.70 | 3.89 | 3.70 | 3.89 | 3.89 | 1.30% | 393 |
| Dec 23, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | 1,663 |
| Dec 22, 2025 | 3.86 | 3.97 | 3.84 | 3.84 | 3.84 | -3.05% | 7,003 |
| Dec 19, 2025 | 3.94 | 3.97 | 3.86 | 3.96 | 3.96 | 2.35% | 6,888 |
| Dec 18, 2025 | 3.87 | 3.91 | 3.87 | 3.87 | 3.87 | -3.01% | 1,564 |
| Dec 17, 2025 | 3.83 | 3.99 | 3.78 | 3.99 | 3.99 | 4.45% | 6,878 |
| Dec 16, 2025 | 3.80 | 3.82 | 3.74 | 3.82 | 3.82 | 3.24% | 1,840 |
| Dec 15, 2025 | 3.71 | 3.71 | 3.68 | 3.70 | 3.70 | - | 2,652 |