AleAnna, Inc. (ANNA)
NASDAQ: ANNA · Real-Time Price · USD
3.210
-0.370 (-10.34%)
Oct 29, 2025, 4:00 PM EDT - Market closed

AleAnna Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20253.373.373.193.19--10.89%1,910
Oct 28, 20253.513.583.423.583.580.56%2,500
Oct 27, 20253.553.683.553.563.560.37%3,223
Oct 24, 20253.703.703.553.553.55-4.14%2,090
Oct 23, 20253.883.883.653.703.70-0.27%5,083
Oct 22, 20254.014.013.713.713.71-4.63%4,444
Oct 21, 20254.044.053.893.893.89-6.98%2,972
Oct 20, 20254.104.344.104.184.183.51%1,922
Oct 17, 20254.044.044.044.044.04-849
Oct 16, 20254.084.084.044.044.04-1,919
Oct 15, 20254.234.234.044.044.04-2.88%6,031
Oct 14, 20254.064.164.064.164.16-0.12%2,484
Oct 13, 20254.354.354.034.174.171.83%3,402
Oct 10, 20254.094.174.014.094.090.99%6,262
Oct 9, 20254.254.304.054.054.05-2.64%3,899
Oct 8, 20254.284.284.044.164.161.71%2,491
Oct 7, 20254.234.284.044.094.09-4.84%3,793
Oct 6, 20254.474.474.064.304.306.65%4,749
Oct 3, 20254.144.204.014.034.030.50%3,203
Oct 2, 20254.174.174.014.014.01-4.52%7,113
Oct 1, 20254.384.384.204.204.20-0.12%1,334
Sep 30, 20254.134.274.134.214.21-0.12%1,855
Sep 29, 20254.174.444.174.214.21-2.09%2,447
Sep 26, 20254.144.304.144.304.301.42%1,162
Sep 25, 20254.344.344.244.244.24-1.62%2,980
Sep 24, 20254.404.404.314.314.31-0.35%923
Sep 23, 20254.354.474.274.334.331.05%2,749
Sep 22, 20254.284.494.264.284.280.23%6,012
Sep 19, 20254.344.364.274.274.270.45%2,473
Sep 18, 20254.344.444.224.254.25-0.68%8,581
Sep 17, 20254.194.504.194.284.28-1.15%7,086
Sep 16, 20254.254.334.174.334.330.79%2,974
Sep 15, 20254.394.394.254.304.30-1.92%4,626
Sep 12, 20254.434.494.204.384.38-0.23%11,494
Sep 11, 20254.394.394.254.394.390.76%1,021
Sep 10, 20254.264.364.264.364.36-0.05%1,576
Sep 9, 20254.294.504.194.364.361.04%7,237
Sep 8, 20254.164.564.164.314.312.47%3,284
Sep 5, 20254.354.554.134.214.21-2.77%10,023
Sep 4, 20254.234.604.094.334.336.39%8,515
Sep 3, 20254.084.554.074.074.07-0.59%11,717
Sep 2, 20254.354.414.094.094.091.09%1,954
Aug 29, 20254.054.514.054.054.05-3.80%14,911
Aug 28, 20254.134.484.134.214.21-0.80%6,183
Aug 27, 20254.274.464.054.244.24-0.09%9,147
Aug 26, 20254.434.454.054.254.25-3.56%20,310
Aug 25, 20254.084.474.084.414.416.92%9,995
Aug 22, 20254.314.314.124.124.12-2.37%2,253
Aug 21, 20254.234.234.204.224.222.63%1,200
Aug 20, 20254.084.354.084.114.112.29%4,148