AleAnna, Inc. (ANNA)
NASDAQ: ANNA · Real-Time Price · USD
7.19
+1.04 (16.91%)
At close: Dec 20, 2024, 4:00 PM
7.38
+0.19 (2.64%)
After-hours: Dec 20, 2024, 7:56 PM EST
AleAnna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - | 1,072 |
| Aug 23, 2024 | 11.05 | 11.05 | 11.02 | 11.03 | 11.03 | -0.72% | 2,349 |
| Aug 22, 2024 | 11.25 | 11.25 | 11.11 | 11.11 | 11.11 | 0.91% | 1,592 |
| Aug 21, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - | - |
| Aug 20, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - | 5 |
| Aug 19, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - | 2 |
| Aug 16, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - | 315 |
| Aug 15, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - | 1 |
| Aug 14, 2024 | 11.05 | 11.05 | 11.01 | 11.01 | 11.01 | - | 1,004 |
| Aug 13, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - | 100 |
| Aug 12, 2024 | 11.05 | 11.05 | 11.01 | 11.01 | 11.01 | -0.27% | 500 |
| Aug 9, 2024 | 11.03 | 11.04 | 11.03 | 11.04 | 11.04 | 0.45% | 620 |
| Aug 8, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -0.36% | 1,369 |
| Aug 7, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - | - |
| Aug 6, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - | - |
| Aug 5, 2024 | 11.00 | 11.03 | 11.00 | 11.03 | 11.03 | 0.36% | 2,007 |
| Aug 2, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0.37% | 1,336 |
| Aug 1, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | 4 |