ANA Holdings Inc. (ALNPY)
OTCMKTS · Delayed Price · Currency is USD
3.790
+0.128 (3.48%)
At close: Jun 12, 2026
ALNPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 3.54 | 3.54 | 3.48 | 3.50 | 3.50 | -0.57% | 698 |
| May 21, 2026 | 3.64 | 3.64 | 3.52 | 3.52 | 3.52 | 1.73% | 938 |
| May 20, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -3.89% | 611 |
| May 18, 2026 | 3.52 | 3.60 | 3.52 | 3.60 | 3.60 | - | 1,791 |
| May 15, 2026 | 3.60 | 3.60 | 3.50 | 3.60 | 3.60 | - | 647 |
| May 14, 2026 | 3.59 | 3.67 | 3.53 | 3.60 | 3.60 | -2.17% | 1,645 |
| May 13, 2026 | 3.63 | 3.68 | 3.63 | 3.68 | 3.68 | 5.14% | 2,728 |
| May 12, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.85% | 525 |
| May 11, 2026 | 3.57 | 3.57 | 3.53 | 3.53 | 3.53 | 0.86% | 2,349 |
| May 8, 2026 | 3.60 | 3.60 | 3.50 | 3.50 | 3.50 | -2.78% | 1,647 |
| May 7, 2026 | 3.60 | 3.60 | 3.53 | 3.60 | 3.60 | 1.55% | 2,359 |
| May 6, 2026 | 3.46 | 3.55 | 3.46 | 3.55 | 3.55 | -5.21% | 5,507 |
| May 5, 2026 | 3.60 | 3.74 | 3.60 | 3.74 | 3.74 | 7.47% | 1,646 |
| May 4, 2026 | 3.55 | 3.74 | 3.48 | 3.48 | 3.48 | -0.85% | 4,418 |
| May 1, 2026 | 3.57 | 3.57 | 3.46 | 3.51 | 3.51 | -3.84% | 10,848 |
| Apr 30, 2026 | 3.48 | 3.65 | 3.30 | 3.65 | 3.65 | 9.77% | 2,266 |
| Apr 29, 2026 | 3.50 | 3.50 | 3.31 | 3.33 | 3.33 | -3.09% | 2,807 |
| Apr 28, 2026 | 3.40 | 3.55 | 3.35 | 3.43 | 3.43 | -3.35% | 3,272 |
| Apr 27, 2026 | 3.50 | 3.60 | 3.50 | 3.55 | 3.55 | 1.43% | 7,343 |
| Apr 24, 2026 | 3.45 | 3.75 | 3.45 | 3.50 | 3.50 | 1.74% | 3,453 |
| Apr 23, 2026 | 3.55 | 3.63 | 3.44 | 3.44 | 3.44 | -11.79% | 7,530 |
| Apr 22, 2026 | 3.73 | 3.90 | 3.60 | 3.90 | 3.90 | -0.26% | 2,009 |
| Apr 21, 2026 | 3.62 | 3.91 | 3.62 | 3.91 | 3.91 | 4.41% | 2,078 |
| Apr 20, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.40% | 453 |
| Apr 17, 2026 | 3.76 | 3.77 | 3.75 | 3.76 | 3.76 | 3.87% | 4,003 |
| Apr 16, 2026 | 3.77 | 3.77 | 3.62 | 3.62 | 3.62 | -1.04% | 2,280 |
| Apr 15, 2026 | 3.55 | 3.66 | 3.55 | 3.66 | 3.66 | 0.22% | 1,222 |
| Apr 14, 2026 | 3.60 | 3.65 | 3.60 | 3.65 | 3.65 | -2.67% | 12,249 |
| Apr 13, 2026 | 3.75 | 3.79 | 3.75 | 3.75 | 3.75 | - | 1,406 |
| Apr 10, 2026 | 3.71 | 3.75 | 3.71 | 3.75 | 3.75 | -1.57% | 1,320 |
| Apr 9, 2026 | 3.75 | 3.81 | 3.75 | 3.81 | 3.81 | -3.54% | 1,623 |
| Apr 6, 2026 | 3.91 | 3.95 | 3.78 | 3.95 | 3.95 | 1.80% | 1,575 |
| Apr 2, 2026 | 3.79 | 3.88 | 3.79 | 3.88 | 3.88 | -1.77% | 1,424 |
| Apr 1, 2026 | 3.85 | 3.95 | 3.71 | 3.95 | 3.95 | 9.72% | 2,118 |
| Mar 31, 2026 | 3.60 | 3.75 | 3.60 | 3.60 | 3.60 | -4.51% | 64,874 |
| Mar 30, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -0.40% | 4,060 |
| Mar 27, 2026 | 3.78 | 3.87 | 3.78 | 3.79 | 3.79 | -1.89% | 1,237 |