AleAnna, Inc. (ANNA)
NASDAQ: ANNA · Real-Time Price · USD
8.76
-0.08 (-0.90%)
At close: Jun 10, 2025, 4:00 PM
8.92
+0.16 (1.83%)
After-hours: Jun 10, 2025, 4:04 PM EDT
AleAnna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2025 | 8.76 | 9.24 | 8.70 | 8.76 | 8.76 | -0.90% | 1,721 |
| Jun 9, 2025 | 9.06 | 9.97 | 8.84 | 8.84 | 8.84 | -4.54% | 4,894 |
| Jun 6, 2025 | 9.19 | 9.32 | 9.09 | 9.26 | 9.26 | 1.59% | 1,809 |
| Jun 5, 2025 | 9.39 | 9.39 | 9.12 | 9.12 | 9.12 | -3.54% | 2,972 |
| Jun 4, 2025 | 9.58 | 9.73 | 9.30 | 9.45 | 9.45 | -0.11% | 2,463 |
| Jun 3, 2025 | 9.71 | 9.72 | 9.46 | 9.46 | 9.46 | -2.47% | 3,467 |
| Jun 2, 2025 | 9.40 | 9.73 | 9.40 | 9.70 | 9.70 | 3.63% | 2,405 |
| May 30, 2025 | 8.95 | 11.01 | 8.95 | 9.36 | 9.36 | 3.54% | 7,644 |
| May 29, 2025 | 8.80 | 9.88 | 8.25 | 9.04 | 9.04 | 0.33% | 9,769 |
| May 28, 2025 | 10.12 | 11.00 | 9.01 | 9.01 | 9.01 | -11.06% | 17,924 |
| May 27, 2025 | 10.12 | 10.62 | 10.12 | 10.13 | 10.13 | - | 11,082 |
| May 23, 2025 | 10.15 | 10.39 | 10.00 | 10.13 | 10.13 | -3.15% | 11,954 |
| May 22, 2025 | 10.01 | 10.93 | 10.00 | 10.46 | 10.46 | 2.45% | 9,604 |
| May 21, 2025 | 9.85 | 10.28 | 9.85 | 10.21 | 10.21 | 1.59% | 7,476 |
| May 20, 2025 | 9.81 | 10.35 | 9.81 | 10.05 | 10.05 | 0.30% | 2,222 |
| May 19, 2025 | 10.00 | 10.36 | 10.00 | 10.02 | 10.02 | 0.20% | 8,855 |
| May 16, 2025 | 10.26 | 10.52 | 10.00 | 10.00 | 10.00 | -4.85% | 8,107 |
| May 15, 2025 | 10.21 | 10.59 | 10.21 | 10.51 | 10.51 | -0.85% | 3,401 |
| May 14, 2025 | 9.72 | 10.74 | 9.72 | 10.60 | 10.60 | 7.72% | 5,138 |
| May 13, 2025 | 10.93 | 11.05 | 9.84 | 9.84 | 9.84 | -8.04% | 4,316 |
| May 12, 2025 | 11.58 | 11.65 | 10.59 | 10.70 | 10.70 | -2.73% | 10,524 |
| May 9, 2025 | 10.53 | 11.00 | 10.41 | 11.00 | 11.00 | 7.84% | 5,125 |
| May 8, 2025 | 10.65 | 10.67 | 10.14 | 10.20 | 10.20 | -5.20% | 9,385 |
| May 7, 2025 | 11.84 | 11.84 | 10.49 | 10.76 | 10.76 | -6.03% | 44,574 |
| May 6, 2025 | 11.45 | 11.54 | 11.45 | 11.45 | 11.45 | 2.60% | 4,488 |
| May 5, 2025 | 11.20 | 11.90 | 11.08 | 11.16 | 11.16 | -2.02% | 22,337 |
| May 2, 2025 | 10.50 | 11.51 | 10.50 | 11.39 | 11.39 | 5.56% | 8,142 |
| May 1, 2025 | 10.63 | 11.24 | 10.15 | 10.79 | 10.79 | 4.15% | 48,460 |
| Apr 30, 2025 | 11.50 | 11.50 | 10.24 | 10.36 | 10.36 | -12.65% | 18,036 |
| Apr 29, 2025 | 11.00 | 12.30 | 10.05 | 11.86 | 11.86 | 13.49% | 31,589 |
| Apr 28, 2025 | 9.80 | 10.45 | 9.80 | 10.45 | 10.45 | 7.18% | 20,455 |
| Apr 25, 2025 | 12.01 | 12.01 | 9.52 | 9.75 | 9.75 | -15.95% | 28,193 |
| Apr 24, 2025 | 11.63 | 12.00 | 11.34 | 11.60 | 11.60 | 6.03% | 49,298 |
| Apr 23, 2025 | 13.00 | 13.00 | 10.94 | 10.94 | 10.94 | -16.81% | 24,957 |
| Apr 22, 2025 | 13.00 | 13.30 | 12.22 | 13.15 | 13.15 | 1.23% | 11,192 |
| Apr 21, 2025 | 13.40 | 13.40 | 12.00 | 12.99 | 12.99 | -1.52% | 11,193 |
| Apr 17, 2025 | 18.30 | 18.30 | 12.40 | 13.19 | 13.19 | -21.63% | 30,088 |
| Apr 16, 2025 | 12.55 | 17.44 | 12.55 | 16.83 | 16.83 | 33.89% | 23,690 |
| Apr 15, 2025 | 13.10 | 13.10 | 11.72 | 12.57 | 12.57 | -5.20% | 30,666 |
| Apr 14, 2025 | 11.10 | 13.53 | 11.10 | 13.26 | 13.26 | 19.46% | 48,162 |
| Apr 11, 2025 | 10.79 | 11.10 | 9.96 | 11.10 | 11.10 | 4.72% | 54,411 |
| Apr 10, 2025 | 9.76 | 10.67 | 9.76 | 10.60 | 10.60 | 9.84% | 10,092 |
| Apr 9, 2025 | 9.84 | 10.55 | 9.51 | 9.65 | 9.65 | -8.10% | 24,097 |
| Apr 8, 2025 | 9.51 | 10.82 | 9.51 | 10.50 | 10.50 | 16.34% | 46,938 |
| Apr 7, 2025 | 8.49 | 9.10 | 8.25 | 9.03 | 9.03 | 11.15% | 4,117 |
| Apr 4, 2025 | 7.30 | 8.58 | 7.30 | 8.12 | 8.12 | 1.12% | 18,245 |
| Apr 3, 2025 | 8.32 | 8.32 | 8.03 | 8.03 | 8.03 | -3.49% | 3,025 |
| Apr 2, 2025 | 8.92 | 8.92 | 8.20 | 8.32 | 8.32 | -0.30% | 4,878 |
| Apr 1, 2025 | 8.15 | 8.97 | 7.72 | 8.35 | 8.35 | 10.82% | 11,549 |
| Mar 31, 2025 | 7.25 | 7.53 | 7.19 | 7.53 | 7.53 | 5.91% | 2,127 |