ANA Holdings Inc. (ALNPY)
OTCMKTS
· Delayed Price · Currency is USD
4.060
0.00 (0.00%)
Oct 8, 2024, 4:00 PM EDT
ANA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 5.00% | 1,172 |
| Oct 4, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.25% | 1,300 |
| Oct 3, 2024 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.25% | 228 |
| Oct 2, 2024 | 4.13 | 4.13 | 4.00 | 4.00 | 4.00 | -5.21% | 514 |
| Oct 1, 2024 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | 2,100 |
| Sep 30, 2024 | 4.13 | 4.22 | 4.13 | 4.22 | 4.22 | 2.93% | 2,100 |
| Sep 27, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -3.76% | 1,532 |
| Sep 26, 2024 | 4.13 | 4.26 | 4.13 | 4.26 | 4.26 | 3.15% | 2,223 |
| Sep 25, 2024 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | - |
| Sep 24, 2024 | 4.00 | 4.13 | 4.00 | 4.13 | 4.13 | -3.95% | 700 |
| Sep 23, 2024 | 4.30 | 4.34 | 4.05 | 4.30 | 4.30 | 2.14% | 1,711 |
| Sep 20, 2024 | 4.06 | 4.21 | 4.02 | 4.21 | 4.21 | 1.45% | 6,000 |
| Sep 19, 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 1 |
| Sep 18, 2024 | 3.96 | 4.15 | 3.96 | 4.15 | 4.15 | -0.48% | 2,200 |
| Sep 17, 2024 | 4.25 | 4.25 | 4.17 | 4.17 | 4.17 | 3.99% | 1,701 |
| Sep 16, 2024 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | - |
| Sep 13, 2024 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | - |
| Sep 12, 2024 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | - |
| Sep 11, 2024 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | 1 |
| Sep 10, 2024 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | - |
| Sep 9, 2024 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.75% | 200 |
| Sep 6, 2024 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.50% | 10,200 |
| Sep 5, 2024 | 4.01 | 4.01 | 4.00 | 4.00 | 4.00 | 6.38% | 800 |
| Sep 4, 2024 | 4.03 | 4.03 | 3.76 | 3.76 | 3.76 | -6.93% | 6,403 |
| Sep 3, 2024 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | 10,100 |
| Aug 30, 2024 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.00% | 3,512 |
| Aug 29, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.48% | 1,200 |
| Aug 28, 2024 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | 200 |
| Aug 27, 2024 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Aug 26, 2024 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 2.53% | 201 |
| Aug 23, 2024 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | 201 |
| Aug 22, 2024 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 7.90% | 700 |
| Aug 21, 2024 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -3.42% | 100 |
| Aug 20, 2024 | 3.80 | 3.82 | 3.80 | 3.80 | 3.80 | 2.15% | 4,019 |
| Aug 19, 2024 | 3.70 | 3.80 | 3.70 | 3.72 | 3.72 | 0.54% | 900 |
| Aug 16, 2024 | 3.69 | 3.80 | 3.69 | 3.70 | 3.70 | 1.09% | 1,200 |
| Aug 15, 2024 | 3.90 | 3.90 | 3.66 | 3.66 | 3.66 | -2.66% | 4,205 |
| Aug 14, 2024 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | 300 |
| Aug 13, 2024 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | 300 |
| Aug 12, 2024 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -4.81% | 715 |
| Aug 9, 2024 | 3.56 | 3.95 | 3.56 | 3.95 | 3.95 | 5.33% | 17,646 |
| Aug 8, 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 300 |
| Aug 7, 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 300 |
| Aug 6, 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 300 |
| Aug 5, 2024 | 3.71 | 3.86 | 3.61 | 3.75 | 3.75 | 2.46% | 2,900 |
| Aug 2, 2024 | 3.90 | 3.90 | 3.61 | 3.66 | 3.66 | -2.40% | 820 |
| Aug 1, 2024 | 3.76 | 3.96 | 3.75 | 3.75 | 3.75 | -2.34% | 700 |
| Jul 31, 2024 | 3.83 | 3.84 | 3.77 | 3.84 | 3.84 | 0.52% | 4,400 |
| Jul 30, 2024 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.78% | 1,100 |
| Jul 29, 2024 | 3.83 | 3.85 | 3.83 | 3.85 | 3.85 | 1.05% | 1,600 |
| Jul 26, 2024 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - | 100 |
| Jul 25, 2024 | 3.74 | 3.81 | 3.74 | 3.81 | 3.81 | 3.53% | 700 |
| Jul 24, 2024 | 3.76 | 3.76 | 3.68 | 3.68 | 3.68 | -3.66% | 3,200 |
| Jul 23, 2024 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.53% | 1,200 |
| Jul 22, 2024 | 3.75 | 3.80 | 3.75 | 3.80 | 3.80 | - | 2,017 |
| Jul 19, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.78% | 706 |
| Jul 18, 2024 | 3.84 | 3.84 | 3.83 | 3.83 | 3.83 | -1.03% | 457 |
| Jul 17, 2024 | 3.70 | 3.88 | 3.70 | 3.87 | 3.87 | 2.11% | 1,230 |
| Jul 16, 2024 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - | 322 |
| Jul 15, 2024 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 0.53% | 256 |
| Jul 12, 2024 | 3.89 | 3.89 | 3.77 | 3.77 | 3.77 | -0.79% | 745 |
| Jul 11, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.53% | 782 |
| Jul 10, 2024 | 3.76 | 3.78 | 3.76 | 3.78 | 3.78 | -2.33% | 539 |
| Jul 9, 2024 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 3.75% | 444 |
| Jul 8, 2024 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -0.80% | 227 |
| Jul 5, 2024 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.53% | 420 |
| Jul 3, 2024 | 3.65 | 3.74 | 3.65 | 3.74 | 3.74 | 3.60% | 3,045 |
| Jul 2, 2024 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -1.37% | 771 |
| Jul 1, 2024 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.88% | 993 |
| Jun 28, 2024 | 3.70 | 3.73 | 3.68 | 3.73 | 3.73 | 1.36% | 1,647 |
| Jun 27, 2024 | 3.70 | 3.70 | 3.66 | 3.68 | 3.68 | 0.55% | 7,360 |
| Jun 26, 2024 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.81% | 312 |
| Jun 25, 2024 | 3.69 | 3.69 | 3.65 | 3.69 | 3.69 | 2.22% | 1,493 |
| Jun 24, 2024 | 3.75 | 3.75 | 3.61 | 3.61 | 3.61 | -2.17% | 1,386 |
| Jun 21, 2024 | 3.70 | 3.70 | 3.69 | 3.69 | 3.69 | -0.27% | 435 |
| Jun 20, 2024 | 3.73 | 3.73 | 3.70 | 3.70 | 3.70 | -1.07% | 2,006 |
| Jun 18, 2024 | 3.72 | 3.80 | 3.64 | 3.74 | 3.74 | -1.06% | 1,907 |
| Jun 17, 2024 | 3.51 | 3.78 | 3.51 | 3.78 | 3.78 | 1.89% | 908 |
| Jun 14, 2024 | 3.73 | 3.73 | 3.71 | 3.71 | 3.71 | -1.07% | 5,924 |
| Jun 13, 2024 | 3.73 | 3.75 | 3.70 | 3.75 | 3.75 | - | 1,214 |
| Jun 12, 2024 | 3.90 | 3.90 | 3.75 | 3.75 | 3.75 | -1.32% | 775 |
| Jun 11, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.81% | 1,511 |
| Jun 10, 2024 | 3.80 | 3.87 | 3.80 | 3.87 | 3.87 | -0.77% | 391 |
| Jun 7, 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 2.36% | 381 |
| Jun 6, 2024 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -1.04% | 115 |
| Jun 5, 2024 | 3.90 | 3.90 | 3.85 | 3.85 | 3.85 | -2.04% | 1,705 |
| Jun 4, 2024 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 1.29% | 641 |
| Jun 3, 2024 | 3.85 | 3.88 | 3.81 | 3.88 | 3.88 | 1.31% | 9,732 |
| May 31, 2024 | 3.85 | 3.85 | 3.80 | 3.83 | 3.83 | - | 3,347 |
| May 30, 2024 | 3.89 | 3.98 | 3.83 | 3.83 | 3.83 | 1.06% | 1,293 |
| May 29, 2024 | 3.85 | 3.85 | 3.79 | 3.79 | 3.79 | -3.81% | 17,551 |
| May 28, 2024 | 3.85 | 3.96 | 3.85 | 3.94 | 3.94 | -1.50% | 4,813 |
| May 24, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.76% | 109 |
| May 23, 2024 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0.51% | 579 |
| May 22, 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.25% | 252 |
| May 21, 2024 | 3.73 | 3.96 | 3.73 | 3.96 | 3.96 | 1.28% | 898 |
| May 20, 2024 | 3.97 | 3.99 | 3.91 | 3.91 | 3.91 | -2.25% | 1,306 |
| May 17, 2024 | 3.93 | 4.00 | 3.93 | 4.00 | 4.00 | 3.36% | 2,530 |
| May 16, 2024 | 3.89 | 3.90 | 3.87 | 3.87 | 3.87 | 0.78% | 2,328 |
| May 15, 2024 | 4.00 | 4.00 | 3.84 | 3.84 | 3.84 | -3.76% | 995 |