AleAnna, Inc. (ANNA)
NASDAQ: ANNA · Real-Time Price · USD
4.260
-0.120 (-2.74%)
Sep 15, 2025, 4:00 PM EDT - Market closed
AleAnna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 4.39 | 4.39 | 4.25 | 4.30 | 4.30 | -1.92% | 4,626 |
| Sep 12, 2025 | 4.43 | 4.49 | 4.20 | 4.38 | 4.38 | -0.23% | 11,494 |
| Sep 11, 2025 | 4.39 | 4.39 | 4.25 | 4.39 | 4.39 | 0.76% | 1,021 |
| Sep 10, 2025 | 4.26 | 4.36 | 4.26 | 4.36 | 4.36 | -0.05% | 1,576 |
| Sep 9, 2025 | 4.29 | 4.50 | 4.19 | 4.36 | 4.36 | 1.04% | 7,237 |
| Sep 8, 2025 | 4.16 | 4.56 | 4.16 | 4.31 | 4.31 | 2.47% | 3,284 |
| Sep 5, 2025 | 4.35 | 4.55 | 4.13 | 4.21 | 4.21 | -2.77% | 10,023 |
| Sep 4, 2025 | 4.23 | 4.60 | 4.09 | 4.33 | 4.33 | 6.39% | 8,515 |
| Sep 3, 2025 | 4.08 | 4.55 | 4.07 | 4.07 | 4.07 | -0.59% | 11,717 |
| Sep 2, 2025 | 4.35 | 4.41 | 4.09 | 4.09 | 4.09 | 1.09% | 1,954 |
| Aug 29, 2025 | 4.05 | 4.51 | 4.05 | 4.05 | 4.05 | -3.80% | 14,911 |
| Aug 28, 2025 | 4.13 | 4.48 | 4.13 | 4.21 | 4.21 | -0.80% | 6,183 |
| Aug 27, 2025 | 4.27 | 4.46 | 4.05 | 4.24 | 4.24 | -0.09% | 9,147 |
| Aug 26, 2025 | 4.43 | 4.45 | 4.05 | 4.25 | 4.25 | -3.56% | 20,310 |
| Aug 25, 2025 | 4.08 | 4.47 | 4.08 | 4.41 | 4.41 | 6.92% | 9,995 |
| Aug 22, 2025 | 4.31 | 4.31 | 4.12 | 4.12 | 4.12 | -2.37% | 2,253 |
| Aug 21, 2025 | 4.23 | 4.23 | 4.20 | 4.22 | 4.22 | 2.63% | 1,200 |
| Aug 20, 2025 | 4.08 | 4.35 | 4.08 | 4.11 | 4.11 | 2.29% | 4,148 |
| Aug 19, 2025 | 4.26 | 4.26 | 4.02 | 4.02 | 4.02 | -4.96% | 5,907 |
| Aug 18, 2025 | 4.50 | 4.50 | 4.07 | 4.23 | 4.23 | -3.82% | 14,615 |
| Aug 15, 2025 | 4.49 | 4.65 | 4.21 | 4.40 | 4.40 | 3.73% | 15,396 |
| Aug 14, 2025 | 4.40 | 4.45 | 4.09 | 4.24 | 4.24 | -1.40% | 5,181 |
| Aug 13, 2025 | 4.64 | 4.64 | 4.30 | 4.30 | 4.30 | - | 5,479 |
| Aug 12, 2025 | 4.81 | 4.81 | 4.29 | 4.30 | 4.30 | -8.51% | 12,883 |
| Aug 11, 2025 | 4.80 | 4.95 | 4.55 | 4.70 | 4.70 | -3.47% | 1,088 |
| Aug 8, 2025 | 4.70 | 4.87 | 4.51 | 4.87 | 4.87 | 8.44% | 1,345 |
| Aug 7, 2025 | 4.59 | 4.85 | 4.47 | 4.49 | 4.49 | -5.07% | 14,617 |
| Aug 6, 2025 | 5.05 | 5.26 | 4.32 | 4.73 | 4.73 | -3.67% | 44,917 |
| Aug 5, 2025 | 5.13 | 5.20 | 4.85 | 4.91 | 4.91 | -3.91% | 5,572 |
| Aug 4, 2025 | 5.19 | 5.35 | 5.11 | 5.11 | 5.11 | -3.77% | 19,146 |
| Aug 1, 2025 | 5.30 | 5.41 | 4.80 | 5.31 | 5.31 | 4.32% | 70,451 |
| Jul 31, 2025 | 5.20 | 5.52 | 4.89 | 5.09 | 5.09 | -2.12% | 122,610 |
| Jul 30, 2025 | 5.42 | 5.68 | 4.82 | 5.20 | 5.20 | -2.07% | 62,295 |
| Jul 29, 2025 | 4.83 | 5.50 | 4.66 | 5.31 | 5.31 | 10.40% | 98,625 |
| Jul 28, 2025 | 4.91 | 5.35 | 4.81 | 4.81 | 4.81 | -3.32% | 15,671 |
| Jul 25, 2025 | 5.50 | 6.24 | 4.98 | 4.98 | 4.98 | -7.08% | 20,564 |
| Jul 24, 2025 | 4.91 | 5.94 | 4.91 | 5.35 | 5.35 | 11.89% | 18,856 |
| Jul 23, 2025 | 4.74 | 5.10 | 4.68 | 4.79 | 4.79 | 3.80% | 7,723 |
| Jul 22, 2025 | 4.39 | 4.61 | 4.39 | 4.61 | 4.61 | 2.44% | 3,786 |
| Jul 21, 2025 | 4.55 | 4.57 | 4.36 | 4.50 | 4.50 | 2.74% | 3,244 |
| Jul 18, 2025 | 4.79 | 4.79 | 4.37 | 4.38 | 4.38 | -3.10% | 7,417 |
| Jul 17, 2025 | 4.64 | 4.70 | 4.52 | 4.52 | 4.52 | -1.09% | 3,426 |
| Jul 16, 2025 | 4.52 | 4.98 | 4.51 | 4.57 | 4.57 | - | 20,011 |
| Jul 15, 2025 | 4.85 | 5.22 | 4.57 | 4.57 | 4.57 | -2.97% | 6,821 |
| Jul 14, 2025 | 4.63 | 4.77 | 4.52 | 4.71 | 4.71 | 1.29% | 10,669 |
| Jul 11, 2025 | 4.75 | 4.94 | 4.58 | 4.65 | 4.65 | -1.48% | 15,630 |
| Jul 10, 2025 | 4.77 | 5.25 | 4.59 | 4.72 | 4.72 | -2.28% | 11,622 |
| Jul 9, 2025 | 5.74 | 5.74 | 4.40 | 4.83 | 4.83 | -9.72% | 168,646 |
| Jul 8, 2025 | 5.78 | 6.01 | 5.35 | 5.35 | 5.35 | -8.31% | 12,683 |
| Jul 7, 2025 | 6.11 | 6.13 | 5.84 | 5.84 | 5.84 | -7.38% | 3,083 |