AleAnna, Inc. (ANNA)
NASDAQ: ANNA · Real-Time Price · USD
5.07
-0.24 (-4.52%)
Jul 30, 2025, 1:27 PM - Market open

AleAnna Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 20254.835.504.665.315.3110.40%98,625
Jul 28, 20254.915.354.814.814.81-3.32%15,671
Jul 25, 20255.506.244.984.984.98-7.08%20,564
Jul 24, 20254.915.944.915.355.3511.89%18,856
Jul 23, 20254.745.104.684.794.793.80%7,723
Jul 22, 20254.394.614.394.614.612.44%3,786
Jul 21, 20254.554.574.364.504.502.74%3,244
Jul 18, 20254.794.794.374.384.38-3.10%7,417
Jul 17, 20254.644.704.524.524.52-1.09%3,426
Jul 16, 20254.524.984.514.574.57-20,011
Jul 15, 20254.855.224.574.574.57-2.97%6,821
Jul 14, 20254.634.774.524.714.711.29%10,669
Jul 11, 20254.754.944.584.654.65-1.48%15,630
Jul 10, 20254.775.254.594.724.72-2.28%11,622
Jul 9, 20255.745.744.404.834.83-9.72%168,646
Jul 8, 20255.786.015.355.355.35-8.31%12,683
Jul 7, 20256.116.135.845.845.84-7.38%3,083
Jul 3, 20256.076.505.986.306.307.51%41,819
Jul 2, 20257.357.605.685.865.86-6.98%53,936
Jul 1, 20257.627.626.306.306.30-12.50%10,130
Jun 30, 20257.318.007.037.207.20-0.28%56,457
Jun 27, 20258.428.607.207.227.22-12.48%28,565
Jun 26, 20257.358.407.348.258.2513.78%123,442
Jun 25, 20258.129.007.257.257.25-0.10%91,838
Jun 24, 20257.807.807.267.267.26-3.99%1,002
Jun 23, 20257.907.907.567.567.56-1,444
Jun 20, 20258.018.017.317.567.56-3.08%1,356
Jun 18, 20257.397.807.257.807.805.98%3,301
Jun 17, 20257.767.897.037.367.36-8.11%5,543
Jun 16, 20258.749.487.838.018.01-9.80%7,047
Jun 13, 202510.2110.408.888.888.881.02%5,551
Jun 12, 20259.429.508.798.798.79-0.23%8,838
Jun 11, 20258.919.078.758.818.810.57%1,994
Jun 10, 20258.769.248.708.768.76-0.90%1,721
Jun 9, 20259.069.978.848.848.84-4.54%4,894
Jun 6, 20259.199.329.099.269.261.59%1,809
Jun 5, 20259.399.399.129.129.12-3.54%2,972
Jun 4, 20259.589.739.309.459.45-0.11%2,463
Jun 3, 20259.719.729.469.469.46-2.47%3,467
Jun 2, 20259.409.739.409.709.703.63%2,405
May 30, 20258.9511.018.959.369.363.54%7,644
May 29, 20258.809.888.259.049.040.33%9,769
May 28, 202510.1211.009.019.019.01-11.06%17,924
May 27, 202510.1210.6210.1210.1310.13-11,082
May 23, 202510.1510.3910.0010.1310.13-3.15%11,954
May 22, 202510.0110.9310.0010.4610.462.45%9,604
May 21, 20259.8510.289.8510.2110.211.59%7,476
May 20, 20259.8110.359.8110.0510.050.30%2,222
May 19, 202510.0010.3610.0010.0210.020.20%8,855
May 16, 202510.2610.5210.0010.0010.00-4.85%8,107