ANA Holdings Inc. (ALNPY)
OTCMKTS · Delayed Price · Currency is USD
3.620
+0.090 (2.55%)
May 12, 2026, 3:34 PM EST
ALNPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2026 | 3.80 | 3.95 | 3.76 | 3.86 | 3.86 | 1.26% | 4,043 |
| Mar 25, 2026 | 3.71 | 3.81 | 3.71 | 3.81 | 3.81 | 2.97% | 676 |
| Mar 24, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 2.78% | 1,264 |
| Mar 23, 2026 | 3.68 | 3.80 | 3.60 | 3.60 | 3.60 | -2.70% | 2,504 |
| Mar 20, 2026 | 3.70 | 3.80 | 3.70 | 3.70 | 3.70 | 0.27% | 1,733 |
| Mar 19, 2026 | 3.80 | 3.80 | 3.69 | 3.69 | 3.69 | -1.34% | 2,189 |
| Mar 18, 2026 | 3.80 | 3.80 | 3.73 | 3.74 | 3.74 | 0.13% | 1,866 |
| Mar 17, 2026 | 3.75 | 3.90 | 3.74 | 3.74 | 3.74 | 3.46% | 3,089 |
| Mar 16, 2026 | 3.86 | 3.90 | 3.61 | 3.61 | 3.61 | -3.42% | 3,102 |
| Mar 13, 2026 | 3.75 | 3.78 | 3.70 | 3.74 | 3.74 | -0.32% | 3,099 |
| Mar 12, 2026 | 3.83 | 3.83 | 3.75 | 3.75 | 3.75 | -2.60% | 2,341 |
| Mar 11, 2026 | 3.95 | 3.95 | 3.80 | 3.85 | 3.85 | -0.26% | 57,832 |
| Mar 10, 2026 | 3.85 | 3.93 | 3.85 | 3.86 | 3.86 | -2.28% | 851 |
| Mar 9, 2026 | 3.79 | 3.95 | 3.78 | 3.95 | 3.95 | 1.54% | 7,545 |
| Mar 6, 2026 | 3.95 | 3.95 | 3.89 | 3.89 | 3.89 | 2.64% | 1,679 |
| Mar 5, 2026 | 3.79 | 4.19 | 3.79 | 3.79 | 3.79 | -2.32% | 1,016 |
| Mar 3, 2026 | 4.00 | 4.00 | 3.85 | 3.88 | 3.88 | -4.55% | 12,813 |
| Mar 2, 2026 | 4.03 | 4.07 | 4.03 | 4.07 | 4.06 | -3.42% | 1,188 |
| Feb 27, 2026 | 4.10 | 4.21 | 4.10 | 4.21 | 4.21 | 0.10% | 5,567 |
| Feb 26, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -3.33% | 312 |