ANA Holdings Inc. (ALNPY)
OTCMKTS · Delayed Price · Currency is USD
4.070
+0.340 (9.12%)
Sep 9, 2026, 3:59 PM EST
ALNPY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 3.79 | 3.79 | 3.78 | 3.78 | - | 0.53% | 5 |
| 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 |
| Aug 18, 2026 | 3.73 | 3.85 | 3.73 | 3.74 | 3.74 | -3.23% | 697 |
| Aug 17, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 1.44% | 1,148 |
| Aug 14, 2026 | 3.90 | 3.90 | 3.81 | 3.81 | 3.81 | -4.51% | 517 |
| Aug 13, 2026 | 3.96 | 3.99 | 3.96 | 3.99 | 3.99 | 7.84% | 750 |
| Aug 12, 2026 | 3.73 | 3.73 | 3.70 | 3.70 | 3.70 | - | 470 |
| 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 |