ANA Holdings Inc. (ALNPY)
OTCMKTS · Delayed Price · Currency is USD
3.910
0.00 (0.00%)
Aug 7, 2026, 2:02 PM EST
ALNPY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 3.85 | 3.85 | 3.70 | 3.70 | 3.70 | -5.37% | 645 |
| Aug 7, 2026 | 4.00 | 4.00 | 3.91 | 3.91 | 3.91 | 2.89% | 2,474 |
| Aug 6, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -3.55% | 4,000 |
| Aug 5, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | 2,237 |
| Aug 4, 2026 | 3.94 | 3.94 | 3.90 | 3.94 | 3.94 | - | 2,295 |
| Aug 3, 2026 | 3.72 | 3.94 | 3.72 | 3.94 | 3.94 | 0.77% | 2,170 |
| Jul 31, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 10.76% | 718 |
| Jul 30, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -9.02% | 590 |
| Jul 29, 2026 | 3.88 | 3.90 | 3.88 | 3.88 | 3.88 | - | 2,028 |
| Jul 28, 2026 | 3.70 | 3.88 | 3.68 | 3.88 | 3.88 | -0.77% | 6,697 |
| Jul 24, 2026 | 3.64 | 3.91 | 3.64 | 3.91 | 3.91 | 3.44% | 401 |
| Jul 23, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 3.85% | 192 |
| Jul 22, 2026 | 3.94 | 3.94 | 3.64 | 3.64 | 3.64 | -7.61% | 489 |
| Jul 21, 2026 | 3.80 | 3.94 | 3.63 | 3.94 | 3.94 | 14.87% | 1,970 |
| Jul 20, 2026 | 3.94 | 3.94 | 3.43 | 3.43 | 3.43 | -8.84% | 2,706 |
| Jul 17, 2026 | 3.60 | 3.76 | 3.60 | 3.76 | 3.76 | -0.76% | 439 |
| Jul 15, 2026 | 3.78 | 3.79 | 3.78 | 3.79 | 3.79 | 3.62% | 2,856 |
| Jul 14, 2026 | 3.67 | 3.67 | 3.66 | 3.66 | 3.66 | 4.55% | 447 |
| Jul 13, 2026 | 3.67 | 3.72 | 3.50 | 3.50 | 3.50 | -10.03% | 1,166 |
| Jul 10, 2026 | 3.85 | 3.89 | 3.85 | 3.89 | 3.89 | -1.27% | 2,249 |
| Jul 9, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 6.49% | 431 |
| Jul 8, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.13% | 533 |
| Jul 7, 2026 | 3.74 | 3.90 | 3.71 | 3.71 | 3.71 | -5.00% | 2,327 |
| Jul 6, 2026 | 3.86 | 3.90 | 3.72 | 3.90 | 3.90 | 1.04% | 2,688 |
| Jul 2, 2026 | 3.79 | 3.86 | 3.63 | 3.86 | 3.86 | 4.04% | 1,923 |
| Jul 1, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 3.76% | 1,491 |
| Jun 30, 2026 | 3.63 | 3.63 | 3.58 | 3.58 | 3.58 | -5.66% | 1,682 |
| Jun 29, 2026 | 3.62 | 3.79 | 3.45 | 3.79 | 3.79 | 5.42% | 11,027 |
| Jun 26, 2026 | 3.60 | 3.79 | 3.60 | 3.60 | 3.60 | 0.14% | 1,102 |
| Jun 25, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -0.28% | 174 |
| Jun 24, 2026 | 3.85 | 3.85 | 3.60 | 3.60 | 3.60 | 0.14% | 623 |
| Jun 23, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.14% | 342 |
| Jun 22, 2026 | 3.79 | 3.79 | 3.60 | 3.60 | 3.60 | -5.01% | 11,966 |
| Jun 18, 2026 | 3.62 | 3.79 | 3.62 | 3.79 | 3.79 | - | 914 |
| Jun 17, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - | 373 |
| Jun 16, 2026 | 3.76 | 3.79 | 3.75 | 3.79 | 3.79 | 3.27% | 1,287 |
| Jun 15, 2026 | 3.86 | 3.86 | 3.67 | 3.67 | 3.67 | -3.17% | 55,753 |
| Jun 12, 2026 | 3.63 | 3.79 | 3.63 | 3.79 | 3.79 | 3.48% | 1,057 |
| Jun 11, 2026 | 3.67 | 3.67 | 3.66 | 3.66 | 3.66 | 4.02% | 1,205 |
| Jun 10, 2026 | 3.64 | 3.64 | 3.48 | 3.52 | 3.52 | 1.46% | 3,569 |
| Jun 9, 2026 | 3.66 | 3.66 | 3.47 | 3.47 | 3.47 | -1.70% | 1,977 |
| Jun 8, 2026 | 3.47 | 3.53 | 3.47 | 3.53 | 3.53 | 1.73% | 34,651 |
| Jun 4, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - | 763 |
| Jun 3, 2026 | 3.52 | 3.52 | 3.47 | 3.47 | 3.47 | -3.88% | 10,757 |
| Jun 2, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -0.55% | 269 |
| Jun 1, 2026 | 3.64 | 3.70 | 3.63 | 3.63 | 3.63 | -3.97% | 3,195 |
| May 29, 2026 | 3.68 | 3.78 | 3.60 | 3.78 | 3.78 | 6.78% | 4,827 |
| May 28, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.57% | 791 |
| May 27, 2026 | 3.60 | 3.64 | 3.52 | 3.52 | 3.52 | -2.22% | 2,316 |
| May 26, 2026 | 3.55 | 3.60 | 3.48 | 3.60 | 3.60 | 2.86% | 4,494 |