AleAnna, Inc. (ANNA)
NASDAQ: ANNA · Real-Time Price · USD
3.180
+0.200 (6.71%)
At close: Jul 10, 2026, 4:00 PM EDT
3.061
-0.119 (-3.74%)
After-hours: Jul 10, 2026, 7:10 PM EDT
AleAnna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 3.01 | 3.28 | 2.97 | 3.18 | 3.18 | 6.71% | 414,546 |
| Jul 9, 2026 | 2.83 | 3.04 | 2.68 | 2.98 | 2.98 | 8.36% | 493,356 |
| Jul 8, 2026 | 2.84 | 2.99 | 2.70 | 2.75 | 2.75 | 1.10% | 1,305,044 |
| Jul 7, 2026 | 2.80 | 2.90 | 2.65 | 2.72 | 2.72 | -0.73% | 552,604 |
| Jul 6, 2026 | 2.75 | 2.78 | 2.69 | 2.74 | 2.74 | 1.11% | 35,074 |
| Jul 2, 2026 | 2.85 | 2.89 | 2.62 | 2.71 | 2.71 | -4.58% | 116,164 |
| 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 |
| May 19, 2026 | 3.60 | 3.60 | 3.32 | 3.49 | 3.49 | -2.79% | 253,110 |
| May 18, 2026 | 3.46 | 3.76 | 3.22 | 3.59 | 3.59 | 4.66% | 385,898 |
| May 15, 2026 | 3.69 | 3.85 | 3.41 | 3.43 | 3.43 | -7.05% | 484,946 |
| May 14, 2026 | 3.74 | 3.75 | 3.60 | 3.69 | 3.69 | -3.40% | 346,309 |
| May 13, 2026 | 3.60 | 3.94 | 3.55 | 3.82 | 3.82 | 4.66% | 465,870 |
| May 12, 2026 | 3.25 | 3.70 | 3.20 | 3.65 | 3.65 | 12.65% | 913,509 |
| May 11, 2026 | 3.22 | 3.38 | 3.22 | 3.24 | 3.24 | 0.62% | 403,707 |
| May 8, 2026 | 3.10 | 3.30 | 3.01 | 3.22 | 3.22 | 2.55% | 757,531 |
| May 7, 2026 | 3.11 | 3.21 | 2.96 | 3.14 | 3.14 | 0.96% | 1,060,079 |
| May 6, 2026 | 3.20 | 3.35 | 3.06 | 3.11 | 3.11 | -8.53% | 522,469 |
| May 5, 2026 | 3.70 | 3.70 | 3.40 | 3.40 | 3.40 | -8.85% | 552,552 |
| May 4, 2026 | 3.53 | 3.79 | 3.41 | 3.73 | 3.73 | 5.37% | 769,998 |
| May 1, 2026 | 3.81 | 3.84 | 3.42 | 3.54 | 3.54 | -7.09% | 818,012 |
| Apr 30, 2026 | 3.86 | 3.99 | 3.63 | 3.81 | 3.81 | -5.46% | 704,899 |
| Apr 29, 2026 | 3.87 | 4.10 | 3.78 | 4.03 | 4.03 | 5.77% | 986,658 |