ANA Holdings Inc. (ALNPY)
OTCMKTS · Delayed Price · Currency is USD
3.785
-0.073 (-1.89%)
At close: Mar 27, 2026
ALNPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.78 | 3.87 | 3.78 | 3.79 | 3.79 | -1.89% | 1,237 |
| Mar 26, 2026 | 3.80 | 3.95 | 3.76 | 3.86 | 3.86 | 1.26% | 4,043 |
| Mar 25, 2026 | 3.71 | 3.81 | 3.71 | 3.81 | 3.81 | 2.97% | 676 |
| Mar 24, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 2.78% | 1,264 |
| Mar 23, 2026 | 3.68 | 3.80 | 3.60 | 3.60 | 3.60 | -2.70% | 2,504 |
| Mar 20, 2026 | 3.70 | 3.80 | 3.70 | 3.70 | 3.70 | 0.27% | 1,733 |
| Mar 19, 2026 | 3.80 | 3.80 | 3.69 | 3.69 | 3.69 | -1.34% | 2,189 |
| Mar 18, 2026 | 3.80 | 3.80 | 3.73 | 3.74 | 3.74 | 0.13% | 1,866 |
| Mar 17, 2026 | 3.75 | 3.90 | 3.74 | 3.74 | 3.74 | 3.46% | 3,089 |
| Mar 16, 2026 | 3.86 | 3.90 | 3.61 | 3.61 | 3.61 | -3.42% | 3,102 |
| Mar 13, 2026 | 3.75 | 3.78 | 3.70 | 3.74 | 3.74 | -0.32% | 3,099 |
| Mar 12, 2026 | 3.83 | 3.83 | 3.75 | 3.75 | 3.75 | -2.60% | 2,341 |
| Mar 11, 2026 | 3.95 | 3.95 | 3.80 | 3.85 | 3.85 | -0.26% | 57,832 |
| Mar 10, 2026 | 3.85 | 3.93 | 3.85 | 3.86 | 3.86 | -2.28% | 851 |
| Mar 9, 2026 | 3.79 | 3.95 | 3.78 | 3.95 | 3.95 | 1.54% | 7,545 |
| 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 |