ANA Holdings Inc. (ALNPY)
OTCMKTS · Delayed Price · Currency is USD
3.920
-0.110 (-2.73%)
Jul 15, 2025, 3:41 PM EDT
ANA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |