ANA Holdings Inc. (ALNPY)
OTCMKTS · Delayed Price · Currency is USD
3.620
-0.059 (-1.60%)
Oct 30, 2026, 4:00 PM EDT
ALNPY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.72 | 3.83 | 3.62 | 3.62 | 3.62 | -1.60% | 514 |
| Oct 29, 2026 | 3.81 | 3.83 | 3.68 | 3.68 | 3.68 | -3.95% | 15,589 |
| Oct 28, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 3.10% | 477 |
| Oct 27, 2026 | 3.63 | 3.80 | 3.63 | 3.72 | 3.72 | -3.00% | 2,002 |
| Oct 26, 2026 | 3.65 | 3.83 | 3.62 | 3.83 | 3.83 | - | 2,888 |
| Oct 23, 2026 | 3.72 | 3.83 | 3.72 | 3.83 | 3.83 | 6.09% | 710 |
| Oct 22, 2026 | 3.72 | 3.79 | 3.61 | 3.61 | 3.61 | -2.96% | 1,049 |
| Oct 21, 2026 | 3.61 | 3.72 | 3.61 | 3.72 | 3.72 | -2.87% | 496 |
| Oct 20, 2026 | 3.60 | 3.85 | 3.60 | 3.83 | 3.83 | 6.39% | 3,408 |
| Oct 19, 2026 | 3.73 | 3.73 | 3.60 | 3.60 | 3.60 | -0.69% | 957 |
| Oct 16, 2026 | 3.73 | 3.73 | 3.60 | 3.63 | 3.63 | 0.69% | 19,544 |
| Oct 15, 2026 | 3.73 | 3.73 | 3.60 | 3.60 | 3.60 | - | 2,981 |
| Oct 14, 2026 | 3.63 | 3.73 | 3.60 | 3.60 | 3.60 | -0.28% | 1,732 |
| Oct 13, 2026 | 3.86 | 3.86 | 3.61 | 3.61 | 3.61 | -1.63% | 1,350 |
| Oct 12, 2026 | 3.72 | 3.99 | 3.67 | 3.67 | 3.67 | 0.55% | 1,995 |
| Oct 9, 2026 | 3.72 | 3.79 | 3.65 | 3.65 | 3.65 | -1.08% | 1,568 |
| Oct 8, 2026 | 3.72 | 3.72 | 3.65 | 3.69 | 3.69 | -0.54% | 1,170 |
| Oct 7, 2026 | 3.96 | 3.96 | 3.68 | 3.71 | 3.71 | -7.25% | 1,010 |
| Oct 6, 2026 | 3.70 | 4.00 | 3.65 | 4.00 | 4.00 | - | 1,144 |
| Oct 5, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.25% | 168 |
| Oct 2, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | 558 |
| Oct 1, 2026 | 3.85 | 3.99 | 3.85 | 3.99 | 3.99 | 0.25% | 999 |
| Sep 30, 2026 | 3.74 | 3.98 | 3.71 | 3.98 | 3.98 | -0.25% | 933 |
| Sep 29, 2026 | 3.85 | 3.99 | 3.85 | 3.99 | 3.99 | -1.48% | 1,135 |
| Sep 28, 2026 | 3.60 | 4.05 | 3.60 | 4.05 | 4.05 | -0.25% | 5,907 |
| Sep 25, 2026 | 4.14 | 4.14 | 4.06 | 4.06 | 4.06 | - | 720 |
| Sep 24, 2026 | 4.06 | 4.06 | 3.80 | 4.06 | 4.06 | - | 2,766 |
| Sep 23, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | 540 |
| Sep 22, 2026 | 4.03 | 4.06 | 4.03 | 4.06 | 4.06 | -0.25% | 818 |
| Sep 21, 2026 | 3.88 | 4.07 | 3.80 | 4.07 | 4.07 | - | 1,727 |
| Sep 18, 2026 | 3.87 | 4.07 | 3.87 | 4.07 | 4.07 | - | 35,156 |
| Sep 17, 2026 | 3.89 | 4.07 | 3.85 | 4.07 | 4.07 | - | 672 |
| Sep 16, 2026 | 3.89 | 4.07 | 3.87 | 4.07 | 4.07 | 2.01% | 841 |
| Sep 15, 2026 | 3.90 | 3.99 | 3.89 | 3.99 | 3.99 | -1.97% | 20,160 |
| Sep 14, 2026 | 4.06 | 4.07 | 3.93 | 4.07 | 4.07 | 1.50% | 668 |
| Sep 11, 2026 | 4.03 | 4.03 | 3.66 | 4.01 | 4.01 | 1.78% | 2,922 |
| Sep 10, 2026 | 4.07 | 4.10 | 3.87 | 3.94 | 3.94 | -3.19% | 2,689 |
| Sep 9, 2026 | 3.78 | 4.07 | 3.78 | 4.07 | 4.07 | 8.24% | 84,413 |
| Sep 8, 2026 | 3.82 | 3.92 | 3.76 | 3.76 | 3.76 | -6.47% | 79,122 |
| Sep 4, 2026 | 4.00 | 4.02 | 3.94 | 4.02 | 4.02 | 6.35% | 505 |
| Sep 3, 2026 | 3.69 | 3.78 | 3.69 | 3.78 | 3.78 | -5.26% | 1,352 |
| Sep 1, 2026 | 3.88 | 3.99 | 3.73 | 3.99 | 3.99 | -1.72% | 1,838 |
| Aug 31, 2026 | 4.09 | 4.13 | 3.80 | 4.06 | 4.06 | -1.93% | 2,190 |
| Aug 27, 2026 | 3.98 | 4.14 | 3.98 | 4.14 | 4.14 | 8.66% | 610 |
| Aug 26, 2026 | 3.99 | 3.99 | 3.81 | 3.81 | 3.81 | -7.97% | 7,025 |
| Aug 25, 2026 | 4.10 | 4.14 | 3.89 | 4.14 | 4.14 | 3.76% | 2,124 |
| Aug 24, 2026 | 3.87 | 3.99 | 3.83 | 3.99 | 3.99 | 5.56% | 951 |
| Aug 21, 2026 | 3.99 | 3.99 | 3.78 | 3.78 | 3.78 | 0.27% | 367 |
| Aug 20, 2026 | 4.14 | 4.15 | 3.77 | 3.77 | 3.77 | -2.84% | 3,802 |
| Aug 19, 2026 | 3.78 | 3.88 | 3.78 | 3.88 | 3.88 | 3.74% | 1,541 |