AleAnna, Inc. (ANNA)
NASDAQ: ANNA · Real-Time Price · USD
7.11
-0.04 (-0.56%)
Mar 28, 2025, 9:30 AM EST - Market open
AleAnna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 7.28 | 7.28 | 7.02 | 7.11 | 7.11 | -0.56% | 1,352 |
| Mar 27, 2025 | 7.80 | 7.80 | 7.10 | 7.15 | 7.15 | -6.04% | 5,531 |
| Mar 26, 2025 | 8.14 | 8.14 | 7.30 | 7.61 | 7.61 | -1.04% | 17,222 |
| Mar 25, 2025 | 7.81 | 9.00 | 7.52 | 7.69 | 7.69 | -3.39% | 16,137 |
| Mar 24, 2025 | 8.15 | 8.30 | 7.43 | 7.96 | 7.96 | 3.38% | 7,993 |
| Mar 21, 2025 | 7.30 | 9.65 | 7.10 | 7.70 | 7.70 | 0.92% | 65,715 |
| Mar 20, 2025 | 6.80 | 10.06 | 6.80 | 7.63 | 7.63 | 5.53% | 107,233 |
| Mar 19, 2025 | 6.30 | 7.89 | 6.20 | 7.23 | 7.23 | 8.56% | 21,263 |
| Mar 18, 2025 | 6.13 | 7.00 | 5.80 | 6.66 | 6.66 | 11.93% | 8,427 |
| Mar 17, 2025 | 5.30 | 6.47 | 5.30 | 5.95 | 5.95 | 6.25% | 15,495 |
| Mar 14, 2025 | 5.35 | 5.89 | 5.30 | 5.60 | 5.60 | 9.37% | 9,490 |
| Mar 13, 2025 | 5.15 | 5.39 | 4.71 | 5.12 | 5.12 | 0.39% | 12,600 |
| Mar 12, 2025 | 5.73 | 5.73 | 5.00 | 5.10 | 5.10 | -4.32% | 18,458 |
| Mar 11, 2025 | 5.67 | 6.05 | 5.10 | 5.33 | 5.33 | -1.84% | 14,370 |
| Mar 10, 2025 | 6.11 | 6.11 | 5.43 | 5.43 | 5.43 | -10.69% | 7,985 |
| Mar 7, 2025 | 6.98 | 6.98 | 6.08 | 6.08 | 6.08 | -11.24% | 10,786 |
| Mar 6, 2025 | 6.51 | 6.85 | 6.22 | 6.85 | 6.85 | 2.70% | 6,863 |
| Mar 5, 2025 | 6.70 | 6.70 | 6.42 | 6.67 | 6.67 | 4.22% | 5,856 |
| Mar 4, 2025 | 6.33 | 6.54 | 6.12 | 6.40 | 6.40 | 2.24% | 20,439 |
| Mar 3, 2025 | 6.38 | 6.95 | 6.26 | 6.26 | 6.26 | -0.63% | 5,892 |
| Feb 28, 2025 | 7.03 | 7.03 | 6.30 | 6.30 | 6.30 | 2.27% | 8,810 |
| Feb 27, 2025 | 7.16 | 7.35 | 6.16 | 6.16 | 6.16 | -12.87% | 14,079 |
| Feb 26, 2025 | 8.24 | 8.24 | 7.07 | 7.07 | 7.07 | -12.17% | 4,061 |
| Feb 25, 2025 | 8.50 | 8.95 | 8.05 | 8.05 | 8.05 | -7.47% | 2,769 |
| Feb 24, 2025 | 9.02 | 9.42 | 8.19 | 8.70 | 8.70 | -3.55% | 10,192 |
| Feb 21, 2025 | 9.85 | 9.99 | 8.88 | 9.02 | 9.02 | 0.78% | 10,656 |
| Feb 20, 2025 | 9.00 | 9.40 | 8.95 | 8.95 | 8.95 | -0.56% | 4,172 |
| Feb 19, 2025 | 8.75 | 9.10 | 8.75 | 9.00 | 9.00 | -4.26% | 3,016 |
| Feb 18, 2025 | 9.45 | 9.45 | 9.40 | 9.40 | 9.40 | -5.53% | 5,801 |
| Feb 14, 2025 | 9.67 | 9.95 | 9.30 | 9.95 | 9.95 | -3.77% | 7,383 |
| Feb 13, 2025 | 8.76 | 10.34 | 8.70 | 10.34 | 10.34 | 14.89% | 12,161 |
| Feb 12, 2025 | 9.03 | 9.18 | 8.52 | 9.00 | 9.00 | -2.49% | 6,800 |
| Feb 11, 2025 | 8.62 | 9.38 | 8.19 | 9.23 | 9.23 | 3.82% | 6,879 |
| Feb 10, 2025 | 8.49 | 9.23 | 8.49 | 8.89 | 8.89 | 1.25% | 4,801 |
| Feb 7, 2025 | 8.40 | 8.78 | 8.40 | 8.78 | 8.78 | -0.79% | 8,965 |
| Feb 6, 2025 | 8.85 | 9.10 | 8.60 | 8.85 | 8.85 | -0.56% | 12,764 |
| Feb 5, 2025 | 8.55 | 8.90 | 8.55 | 8.90 | 8.90 | 3.97% | 7,219 |
| Feb 4, 2025 | 8.96 | 9.81 | 8.56 | 8.56 | 8.56 | -4.14% | 20,223 |
| Feb 3, 2025 | 10.44 | 10.44 | 8.93 | 8.93 | 8.93 | -23.22% | 8,958 |
| Jan 31, 2025 | 11.53 | 11.74 | 10.99 | 11.63 | 11.63 | -1.52% | 13,124 |
| Jan 30, 2025 | 12.04 | 12.05 | 11.32 | 11.81 | 11.81 | -1.25% | 8,118 |
| Jan 29, 2025 | 11.70 | 12.00 | 11.70 | 11.96 | 11.96 | 0.42% | 10,710 |
| Jan 28, 2025 | 12.00 | 12.10 | 11.39 | 11.91 | 11.91 | -0.50% | 11,294 |
| Jan 27, 2025 | 11.48 | 12.00 | 11.19 | 11.97 | 11.97 | -0.25% | 7,059 |
| Jan 24, 2025 | 12.00 | 12.99 | 11.49 | 12.00 | 12.00 | -8.95% | 22,439 |
| Jan 23, 2025 | 12.40 | 13.19 | 11.60 | 13.18 | 13.18 | 10.76% | 12,728 |
| Jan 22, 2025 | 11.50 | 12.30 | 11.22 | 11.90 | 11.90 | 3.48% | 26,434 |
| Jan 21, 2025 | 9.54 | 11.95 | 9.00 | 11.50 | 11.50 | 21.05% | 31,647 |
| Jan 17, 2025 | 7.90 | 9.50 | 7.34 | 9.50 | 9.50 | 24.67% | 40,009 |
| Jan 16, 2025 | 8.48 | 8.60 | 7.30 | 7.62 | 7.62 | -10.25% | 6,258 |