AleAnna, Inc. (ANNA)
NASDAQ: ANNA · Real-Time Price · USD
9.02
+0.07 (0.78%)
At close: Feb 21, 2025, 4:00 PM
9.22
+0.20 (2.17%)
After-hours: Feb 21, 2025, 4:10 PM EST
AleAnna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 8.26 | 8.60 | 8.25 | 8.49 | 8.49 | 3.41% | 2,958 |
| Jan 14, 2025 | 8.99 | 8.99 | 8.21 | 8.21 | 8.21 | -7.65% | 3,121 |
| Jan 13, 2025 | 8.89 | 9.00 | 8.48 | 8.89 | 8.89 | 1.25% | 8,624 |
| Jan 10, 2025 | 7.23 | 10.49 | 7.10 | 8.78 | 8.78 | 25.79% | 42,618 |
| Jan 8, 2025 | 7.40 | 7.57 | 6.49 | 6.98 | 6.98 | -9.00% | 9,419 |
| Jan 7, 2025 | 7.70 | 8.38 | 7.35 | 7.67 | 7.67 | -0.65% | 26,205 |
| Jan 6, 2025 | 8.43 | 8.65 | 7.30 | 7.72 | 7.72 | -4.03% | 26,935 |
| Jan 3, 2025 | 8.20 | 8.94 | 7.75 | 8.04 | 8.04 | 7.25% | 51,054 |
| Jan 2, 2025 | 7.02 | 7.50 | 6.69 | 7.50 | 7.50 | 10.62% | 12,448 |
| Dec 31, 2024 | 7.30 | 7.32 | 6.49 | 6.78 | 6.78 | -6.48% | 28,769 |
| Dec 30, 2024 | 6.90 | 7.93 | 6.70 | 7.25 | 7.25 | 9.52% | 30,868 |
| Dec 27, 2024 | 6.85 | 7.00 | 6.60 | 6.62 | 6.62 | -4.34% | 5,994 |
| Dec 26, 2024 | 7.00 | 7.49 | 6.37 | 6.92 | 6.92 | -1.28% | 51,684 |
| Dec 24, 2024 | 7.00 | 7.01 | 6.97 | 7.01 | 7.01 | 0.14% | 1,308 |
| Dec 23, 2024 | 6.60 | 7.26 | 6.39 | 7.00 | 7.00 | -2.64% | 11,689 |
| Dec 20, 2024 | 6.00 | 8.40 | 6.00 | 7.19 | 7.19 | 16.91% | 28,925 |
| Dec 19, 2024 | 6.80 | 6.80 | 6.12 | 6.15 | 6.15 | -12.27% | 3,668 |
| Dec 18, 2024 | 7.61 | 7.67 | 5.82 | 7.01 | 7.01 | -4.63% | 20,126 |
| Dec 17, 2024 | 9.26 | 9.26 | 6.74 | 7.35 | 7.35 | -30.69% | 73,589 |
| Dec 16, 2024 | 10.15 | 18.70 | 9.23 | 10.61 | 10.61 | 1.00% | 144,847 |
| Dec 13, 2024 | 12.70 | 13.31 | 8.80 | 10.50 | 10.50 | 10.41% | 43,168 |
| Dec 12, 2024 | 11.50 | 11.63 | 9.51 | 9.51 | 9.51 | -9.60% | 8,979 |
| Dec 11, 2024 | 11.30 | 13.39 | 10.52 | 10.52 | 10.52 | -6.07% | 7,510 |
| Dec 10, 2024 | 11.49 | 12.17 | 11.08 | 11.20 | 11.20 | -5.88% | 13,324 |
| Dec 9, 2024 | 11.27 | 12.01 | 11.21 | 11.90 | 11.90 | 5.82% | 15,189 |
| Dec 6, 2024 | 11.26 | 11.26 | 11.23 | 11.25 | 11.25 | -0.04% | 67,282 |
| Dec 5, 2024 | 11.26 | 11.30 | 11.19 | 11.25 | 11.25 | -0.27% | 150,512 |
| Dec 4, 2024 | 11.30 | 11.31 | 11.28 | 11.28 | 11.28 | 0.27% | 25,164 |
| Dec 3, 2024 | 11.30 | 11.31 | 11.25 | 11.25 | 11.25 | -0.44% | 3,345 |
| Dec 2, 2024 | 11.25 | 11.34 | 11.21 | 11.30 | 11.30 | 0.18% | 137,763 |
| Nov 29, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | 230 |
| Nov 27, 2024 | 11.23 | 11.28 | 11.23 | 11.28 | 11.28 | 0.71% | 28,080 |
| Nov 26, 2024 | 11.17 | 11.20 | 11.15 | 11.20 | 11.20 | -0.44% | 1,728 |
| Nov 25, 2024 | 11.15 | 11.26 | 11.15 | 11.25 | 11.25 | 0.81% | 20,865 |
| Nov 22, 2024 | 11.11 | 11.17 | 11.11 | 11.16 | 11.16 | 0.72% | 5,673 |
| Nov 21, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0.09% | 1,251 |
| Nov 20, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | 27 |
| Nov 19, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | 115 |
| Nov 18, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | 13 |
| Nov 15, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | 56 |
| Nov 14, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | 114 |
| Nov 13, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | 600 |
| Nov 12, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0.09% | 435 |
| Nov 11, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - | 6 |
| Nov 8, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - | - |
| Nov 7, 2024 | 11.08 | 11.09 | 11.06 | 11.06 | 11.06 | - | 635 |
| Nov 6, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - | - |
| Nov 5, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - | 2 |
| Nov 4, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - | - |
| Nov 1, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - | 65 |
| Oct 31, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - | - |
| Oct 30, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - | 5 |
| Oct 29, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - | - |
| Oct 28, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - | 262 |
| Oct 25, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - | 102 |
| Oct 24, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - | - |
| Oct 23, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - | 428 |
| Oct 22, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - | 1 |
| Oct 21, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - | 4 |
| Oct 18, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - | 1 |
| Oct 17, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0.36% | 1,131 |
| Oct 16, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | 14 |
| Oct 15, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | - |
| Oct 14, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | 5 |
| Oct 11, 2024 | 11.05 | 11.05 | 11.02 | 11.02 | 11.02 | - | 3,476 |
| Oct 10, 2024 | 11.04 | 11.04 | 11.02 | 11.02 | 11.02 | -0.72% | 127,375 |
| Oct 9, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.09% | 426 |
| Oct 8, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | 77 |
| Oct 7, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | 5 |
| Oct 4, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | - |
| Oct 3, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | - |
| Oct 2, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | - |
| Oct 1, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | 5 |
| Sep 30, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | 4 |
| Sep 27, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | 4 |