AleAnna, Inc. (ANNA)
NASDAQ: ANNA · Real-Time Price · USD
3.150
-0.240 (-7.08%)
At close: Sep 16, 2026, 4:00 PM EDT
3.150
0.00 (0.00%)
After-hours: Sep 16, 2026, 7:58 PM EDT
AleAnna Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 3.34 | 3.34 | 3.13 | 3.15 | 3.15 | -7.08% | 266,138 |
| Sep 15, 2026 | 3.42 | 3.48 | 3.34 | 3.39 | 3.39 | - | 188,157 |
| Sep 14, 2026 | 3.51 | 3.59 | 3.34 | 3.39 | 3.39 | -3.14% | 393,766 |
| Sep 11, 2026 | 3.40 | 3.51 | 3.31 | 3.50 | 3.50 | 0.86% | 404,315 |
| Sep 10, 2026 | 3.45 | 3.56 | 3.39 | 3.47 | 3.47 | 5.63% | 556,865 |
| Sep 9, 2026 | 3.21 | 3.44 | 3.21 | 3.29 | 3.29 | 3.96% | 477,710 |
| Sep 8, 2026 | 3.03 | 3.25 | 3.03 | 3.16 | 3.16 | 5.33% | 310,789 |
| Sep 4, 2026 | 3.10 | 3.18 | 2.95 | 3.00 | 3.00 | -3.54% | 183,794 |
| Sep 3, 2026 | 3.10 | 3.32 | 2.96 | 3.11 | 3.11 | 0.97% | 860,968 |
| Sep 2, 2026 | 3.15 | 3.24 | 3.01 | 3.08 | 3.08 | -1.91% | 198,085 |
| Sep 1, 2026 | 2.95 | 3.15 | 2.91 | 3.14 | 3.14 | 7.17% | 289,145 |
| Aug 31, 2026 | 2.82 | 2.95 | 2.79 | 2.93 | 2.93 | 6.16% | 180,314 |
| Aug 28, 2026 | 2.79 | 2.82 | 2.72 | 2.76 | 2.76 | -1.08% | 74,289 |
| Aug 27, 2026 | 2.79 | 2.85 | 2.68 | 2.79 | 2.79 | 1.45% | 135,700 |
| Aug 26, 2026 | 2.74 | 2.85 | 2.68 | 2.75 | 2.75 | 1.85% | 188,740 |
| Aug 25, 2026 | 2.66 | 2.73 | 2.66 | 2.70 | 2.70 | 1.50% | 48,978 |
| Aug 24, 2026 | 2.85 | 2.87 | 2.65 | 2.66 | 2.66 | -6.34% | 95,328 |
| Aug 21, 2026 | 2.93 | 2.98 | 2.77 | 2.84 | 2.84 | -0.35% | 135,891 |
| Aug 20, 2026 | 2.87 | 2.88 | 2.80 | 2.85 | 2.85 | 0.35% | 84,622 |
| Aug 19, 2026 | 2.77 | 2.85 | 2.73 | 2.84 | 2.84 | 3.27% | 145,038 |
| Aug 18, 2026 | 2.79 | 2.80 | 2.68 | 2.75 | 2.75 | 0.73% | 75,754 |
| Aug 17, 2026 | 2.78 | 2.82 | 2.71 | 2.73 | 2.73 | -0.73% | 228,917 |
| Aug 14, 2026 | 2.58 | 2.76 | 2.51 | 2.75 | 2.75 | 10.00% | 307,216 |
| Aug 13, 2026 | 2.51 | 2.58 | 2.45 | 2.50 | 2.50 | -3.10% | 126,979 |
| Aug 12, 2026 | 2.47 | 2.63 | 2.42 | 2.58 | 2.58 | 5.74% | 332,795 |
| Aug 11, 2026 | 2.55 | 2.62 | 2.40 | 2.44 | 2.44 | -3.17% | 228,396 |
| Aug 10, 2026 | 2.58 | 2.65 | 2.46 | 2.52 | 2.52 | -1.95% | 324,549 |
| Aug 7, 2026 | 2.52 | 2.63 | 2.49 | 2.57 | 2.57 | 1.18% | 148,106 |
| Aug 6, 2026 | 2.50 | 2.65 | 2.46 | 2.54 | 2.54 | 4.10% | 203,139 |
| Aug 5, 2026 | 2.50 | 2.51 | 2.40 | 2.44 | 2.44 | -1.21% | 134,902 |
| Aug 4, 2026 | 2.76 | 2.77 | 2.43 | 2.47 | 2.47 | -12.10% | 476,475 |
| Aug 3, 2026 | 2.83 | 2.90 | 2.73 | 2.81 | 2.81 | - | 181,590 |
| Jul 31, 2026 | 2.79 | 2.92 | 2.75 | 2.81 | 2.81 | 0.36% | 187,997 |
| Jul 30, 2026 | 2.80 | 2.86 | 2.70 | 2.80 | 2.80 | -1.41% | 180,194 |
| 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 |