AleAnna, Inc. (ANNA)
NASDAQ: ANNA · Real-Time Price · USD
9.75
-1.85 (-15.95%)
Apr 25, 2025, 4:00 PM EDT - Market closed
AleAnna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 12.01 | 12.01 | 9.52 | 9.75 | 9.75 | -15.95% | 28,160 |
| 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 |
| 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 |