AleAnna, Inc. (ANNA)
NASDAQ: ANNA · Real-Time Price · USD
8.81
+0.05 (0.57%)
Jun 11, 2025, 4:00 PM - Market closed

AleAnna Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxFeb 22, 2022Jun 11, 2025Max ▾Mar '22Mar …May '22Jul '22Sep '22Nov '22Jan '23Mar '23May '23Jul '23Sep '23Nov '23Jan '24Mar '24May '24Jul '24Sep '24Nov '24Jan '25Mar '25May '25May '22May '22Sep '22Sep '22Jan '23Jan '23May '23May '23Sep '23Sep '23Jan '24Jan '24May '24May '24Sep '24Sep '24Jan '25Jan '25May '25May '2505.0010.0015.008.81

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 11, 20258.919.078.758.818.810.57%1,994
Jun 10, 20258.769.248.708.768.76-0.90%1,721
Jun 9, 20259.069.978.848.848.84-4.54%4,894
Jun 6, 20259.199.329.099.269.261.59%1,809
Jun 5, 20259.399.399.129.129.12-3.54%2,972
Jun 4, 20259.589.739.309.459.45-0.11%2,463
Jun 3, 20259.719.729.469.469.46-2.47%3,467
Jun 2, 20259.409.739.409.709.703.63%2,405
May 30, 20258.9511.018.959.369.363.54%7,644
May 29, 20258.809.888.259.049.040.33%9,769
May 28, 202510.1211.009.019.019.01-11.06%17,924
May 27, 202510.1210.6210.1210.1310.13-11,082
May 23, 202510.1510.3910.0010.1310.13-3.15%11,954
May 22, 202510.0110.9310.0010.4610.462.45%9,604
May 21, 20259.8510.289.8510.2110.211.59%7,476
May 20, 20259.8110.359.8110.0510.050.30%2,222
May 19, 202510.0010.3610.0010.0210.020.20%8,855
May 16, 202510.2610.5210.0010.0010.00-4.85%8,107
May 15, 202510.2110.5910.2110.5110.51-0.85%3,401
May 14, 20259.7210.749.7210.6010.607.72%5,138
May 13, 202510.9311.059.849.849.84-8.04%4,316
May 12, 202511.5811.6510.5910.7010.70-2.73%10,524
May 9, 202510.5311.0010.4111.0011.007.84%5,125
May 8, 202510.6510.6710.1410.2010.20-5.20%9,385
May 7, 202511.8411.8410.4910.7610.76-6.03%44,574
May 6, 202511.4511.5411.4511.4511.452.60%4,488
May 5, 202511.2011.9011.0811.1611.16-2.02%22,337
May 2, 202510.5011.5110.5011.3911.395.56%8,142
May 1, 202510.6311.2410.1510.7910.794.15%48,460
Apr 30, 202511.5011.5010.2410.3610.36-12.65%18,036
Apr 29, 202511.0012.3010.0511.8611.8613.49%31,589
Apr 28, 20259.8010.459.8010.4510.457.18%20,455
Apr 25, 202512.0112.019.529.759.75-15.95%28,193
Apr 24, 202511.6312.0011.3411.6011.606.03%49,298
Apr 23, 202513.0013.0010.9410.9410.94-16.81%24,957
Apr 22, 202513.0013.3012.2213.1513.151.23%11,192
Apr 21, 202513.4013.4012.0012.9912.99-1.52%11,193
Apr 17, 202518.3018.3012.4013.1913.19-21.63%30,088
Apr 16, 202512.5517.4412.5516.8316.8333.89%23,690
Apr 15, 202513.1013.1011.7212.5712.57-5.20%30,666
Apr 14, 202511.1013.5311.1013.2613.2619.46%48,162
Apr 11, 202510.7911.109.9611.1011.104.72%54,411
Apr 10, 20259.7610.679.7610.6010.609.84%10,092
Apr 9, 20259.8410.559.519.659.65-8.10%24,097
Apr 8, 20259.5110.829.5110.5010.5016.34%46,938
Apr 7, 20258.499.108.259.039.0311.15%4,117
Apr 4, 20257.308.587.308.128.121.12%18,245
Apr 3, 20258.328.328.038.038.03-3.49%3,025
Apr 2, 20258.928.928.208.328.32-0.30%4,878
Apr 1, 20258.158.977.728.358.3510.82%11,549