AleAnna, Inc. (ANNA)
NASDAQ: ANNA · Real-Time Price · USD
2.810
+0.010 (0.36%)
At close: Jul 31, 2026, 4:00 PM EDT
2.860
+0.050 (1.77%)
After-hours: Jul 31, 2026, 7:34 PM EDT
AleAnna Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2.79 | 2.92 | 2.75 | 2.81 | 2.81 | 0.36% | 161,457 |
| Jul 30, 2026 | 2.80 | 2.86 | 2.70 | 2.80 | 2.80 | -1.41% | 177,670 |
| Jul 29, 2026 | 2.88 | 3.04 | 2.78 | 2.84 | 2.84 | - | 238,291 |
| Jul 28, 2026 | 3.03 | 3.03 | 2.81 | 2.84 | 2.84 | -7.19% | 179,206 |
| Jul 27, 2026 | 3.05 | 3.17 | 2.80 | 3.06 | 3.06 | -8.11% | 281,752 |
| Jul 24, 2026 | 3.41 | 3.54 | 3.30 | 3.33 | 3.33 | -3.20% | 145,754 |
| Jul 23, 2026 | 3.83 | 3.90 | 3.36 | 3.44 | 3.44 | -7.03% | 454,475 |
| Jul 22, 2026 | 3.69 | 3.90 | 3.58 | 3.70 | 3.70 | 2.21% | 383,000 |
| Jul 21, 2026 | 3.57 | 3.68 | 3.50 | 3.62 | 3.62 | 0.56% | 169,391 |
| Jul 20, 2026 | 3.49 | 3.70 | 3.35 | 3.60 | 3.60 | 4.65% | 399,136 |
| Jul 17, 2026 | 3.38 | 3.54 | 3.25 | 3.44 | 3.44 | 1.78% | 263,311 |
| Jul 16, 2026 | 3.22 | 3.62 | 3.20 | 3.38 | 3.38 | 4.64% | 433,741 |
| Jul 15, 2026 | 3.30 | 3.36 | 3.07 | 3.23 | 3.23 | -3.87% | 171,859 |
| Jul 14, 2026 | 3.38 | 3.44 | 3.20 | 3.36 | 3.36 | -1.75% | 176,606 |
| Jul 13, 2026 | 3.26 | 3.50 | 3.11 | 3.42 | 3.42 | 7.55% | 463,730 |
| Jul 10, 2026 | 3.01 | 3.28 | 2.97 | 3.18 | 3.18 | 6.71% | 416,394 |
| Jul 9, 2026 | 2.83 | 3.04 | 2.68 | 2.98 | 2.98 | 8.36% | 493,414 |
| Jul 8, 2026 | 2.84 | 2.99 | 2.70 | 2.75 | 2.75 | 1.10% | 1,312,068 |
| Jul 7, 2026 | 2.80 | 2.90 | 2.65 | 2.72 | 2.72 | -0.73% | 589,505 |
| Jul 6, 2026 | 2.75 | 2.78 | 2.69 | 2.74 | 2.74 | 1.11% | 35,333 |
| Jul 2, 2026 | 2.85 | 2.89 | 2.62 | 2.71 | 2.71 | -4.58% | 118,005 |
| Jul 1, 2026 | 2.86 | 2.95 | 2.80 | 2.84 | 2.84 | -2.07% | 64,705 |
| Jun 30, 2026 | 2.87 | 2.97 | 2.72 | 2.90 | 2.90 | 1.40% | 184,277 |
| Jun 29, 2026 | 2.84 | 2.93 | 2.79 | 2.86 | 2.86 | 0.70% | 110,975 |
| Jun 26, 2026 | 2.69 | 2.89 | 2.69 | 2.84 | 2.84 | 1.79% | 106,238 |
| Jun 25, 2026 | 2.65 | 2.82 | 2.60 | 2.79 | 2.79 | 6.08% | 208,262 |
| Jun 24, 2026 | 2.84 | 2.94 | 2.58 | 2.63 | 2.63 | -8.36% | 266,861 |
| Jun 23, 2026 | 2.87 | 2.93 | 2.84 | 2.87 | 2.87 | -2.05% | 57,976 |
| Jun 22, 2026 | 2.94 | 3.05 | 2.76 | 2.93 | 2.93 | - | 196,937 |
| Jun 18, 2026 | 3.01 | 3.06 | 2.91 | 2.93 | 2.93 | -5.48% | 182,767 |
| Jun 17, 2026 | 3.01 | 3.15 | 2.99 | 3.10 | 3.10 | 1.97% | 154,773 |
| Jun 16, 2026 | 2.95 | 3.11 | 2.90 | 3.04 | 3.04 | 2.70% | 235,659 |
| Jun 15, 2026 | 3.02 | 3.12 | 2.95 | 2.96 | 2.96 | -7.50% | 292,171 |
| Jun 12, 2026 | 3.31 | 3.35 | 3.09 | 3.20 | 3.20 | -5.33% | 274,946 |
| Jun 11, 2026 | 3.46 | 3.64 | 3.20 | 3.38 | 3.38 | -5.32% | 705,801 |
| Jun 10, 2026 | 3.20 | 3.64 | 3.18 | 3.57 | 3.57 | 14.79% | 1,110,153 |
| Jun 9, 2026 | 3.05 | 3.20 | 2.90 | 3.11 | 3.11 | 1.97% | 459,707 |
| Jun 8, 2026 | 3.02 | 3.17 | 2.96 | 3.05 | 3.05 | 0.33% | 228,303 |
| Jun 5, 2026 | 3.19 | 3.23 | 3.01 | 3.04 | 3.04 | -5.59% | 208,842 |
| Jun 4, 2026 | 3.32 | 3.32 | 3.16 | 3.22 | 3.22 | -3.88% | 165,306 |
| Jun 3, 2026 | 3.30 | 3.36 | 3.10 | 3.35 | 3.35 | 3.08% | 309,164 |
| Jun 2, 2026 | 3.35 | 3.42 | 3.17 | 3.25 | 3.25 | -2.40% | 366,224 |
| Jun 1, 2026 | 3.18 | 3.52 | 3.11 | 3.33 | 3.33 | 10.26% | 724,726 |
| May 29, 2026 | 3.11 | 3.19 | 2.94 | 3.02 | 3.02 | -5.33% | 511,244 |
| May 28, 2026 | 3.04 | 3.45 | 3.04 | 3.19 | 3.19 | 5.98% | 1,082,771 |
| May 27, 2026 | 2.99 | 3.04 | 2.87 | 3.01 | 3.01 | 0.33% | 289,283 |
| May 26, 2026 | 3.10 | 3.21 | 3.00 | 3.00 | 3.00 | -6.54% | 428,636 |
| May 22, 2026 | 3.02 | 3.27 | 3.02 | 3.21 | 3.21 | 6.29% | 307,411 |
| May 21, 2026 | 3.42 | 3.47 | 2.96 | 3.02 | 3.02 | -8.48% | 565,132 |
| May 20, 2026 | 3.47 | 3.63 | 3.26 | 3.30 | 3.30 | -5.44% | 284,970 |