AleAnna, Inc. (ANNA)
NASDAQ: ANNA · Real-Time Price · USD
4.298
+0.268 (6.64%)
At close: Oct 6, 2025, 4:00 PM EDT
4.197
-0.101 (-2.35%)
After-hours: Oct 6, 2025, 5:34 PM EDT

AleAnna Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 20254.474.474.474.47-10.94%243
Oct 3, 20254.144.204.014.034.030.50%3,203
Oct 2, 20254.174.174.014.014.01-4.52%7,113
Oct 1, 20254.384.384.204.204.20-0.12%1,334
Sep 30, 20254.134.274.134.214.21-0.12%1,855
Sep 29, 20254.174.444.174.214.21-2.09%2,447
Sep 26, 20254.144.304.144.304.301.42%1,162
Sep 25, 20254.344.344.244.244.24-1.62%2,980
Sep 24, 20254.404.404.314.314.31-0.35%923
Sep 23, 20254.354.474.274.334.331.05%2,749
Sep 22, 20254.284.494.264.284.280.23%6,012
Sep 19, 20254.344.364.274.274.270.45%2,473
Sep 18, 20254.344.444.224.254.25-0.68%8,581
Sep 17, 20254.194.504.194.284.28-1.15%7,086
Sep 16, 20254.254.334.174.334.330.79%2,974
Sep 15, 20254.394.394.254.304.30-1.92%4,626
Sep 12, 20254.434.494.204.384.38-0.23%11,494
Sep 11, 20254.394.394.254.394.390.76%1,021
Sep 10, 20254.264.364.264.364.36-0.05%1,576
Sep 9, 20254.294.504.194.364.361.04%7,237
Sep 8, 20254.164.564.164.314.312.47%3,284
Sep 5, 20254.354.554.134.214.21-2.77%10,023
Sep 4, 20254.234.604.094.334.336.39%8,515
Sep 3, 20254.084.554.074.074.07-0.59%11,717
Sep 2, 20254.354.414.094.094.091.09%1,954
Aug 29, 20254.054.514.054.054.05-3.80%14,911
Aug 28, 20254.134.484.134.214.21-0.80%6,183
Aug 27, 20254.274.464.054.244.24-0.09%9,147
Aug 26, 20254.434.454.054.254.25-3.56%20,310
Aug 25, 20254.084.474.084.414.416.92%9,995
Aug 22, 20254.314.314.124.124.12-2.37%2,253
Aug 21, 20254.234.234.204.224.222.63%1,200
Aug 20, 20254.084.354.084.114.112.29%4,148
Aug 19, 20254.264.264.024.024.02-4.96%5,907
Aug 18, 20254.504.504.074.234.23-3.82%14,615
Aug 15, 20254.494.654.214.404.403.73%15,396
Aug 14, 20254.404.454.094.244.24-1.40%5,181
Aug 13, 20254.644.644.304.304.30-5,479
Aug 12, 20254.814.814.294.304.30-8.51%12,883
Aug 11, 20254.804.954.554.704.70-3.47%1,088
Aug 8, 20254.704.874.514.874.878.44%1,345
Aug 7, 20254.594.854.474.494.49-5.07%14,617
Aug 6, 20255.055.264.324.734.73-3.67%44,917
Aug 5, 20255.135.204.854.914.91-3.91%5,572
Aug 4, 20255.195.355.115.115.11-3.77%19,146
Aug 1, 20255.305.414.805.315.314.32%70,451
Jul 31, 20255.205.524.895.095.09-2.12%122,610
Jul 30, 20255.425.684.825.205.20-2.07%62,295
Jul 29, 20254.835.504.665.315.3110.40%98,625
Jul 28, 20254.915.354.814.814.81-3.32%15,671