AleAnna, Inc. (ANNA)
NASDAQ: ANNA · Real-Time Price · USD
11.79
+0.29 (2.48%)
Jan 22, 2025, 12:52 PM EST - Market open
AleAnna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | 5 |
| Sep 25, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0.54% | 277 |
| Sep 24, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | - |
| Sep 23, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 12 |
| Sep 20, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 1 |
| Sep 19, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | - |
| Sep 18, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 2 |
| Sep 17, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | - |
| Sep 16, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.09% | 4,640 |
| Sep 13, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -0.05% | 169 |
| Sep 12, 2024 | 11.04 | 11.05 | 11.02 | 11.05 | 11.05 | 0.05% | 165,270 |
| Sep 11, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | - |
| Sep 10, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | 202 |
| Sep 9, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | 210 |
| Sep 6, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | 4 |
| Sep 5, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | 103 |
| Sep 4, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | 6 |
| Sep 3, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | 10 |
| Aug 30, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | 8 |
| Aug 29, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.09% | 1,010 |
| Aug 28, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - | 2,013 |
| Aug 27, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - | 608 |