AleAnna Inc. (ANNA)
NASDAQ: ANNA
· Real-Time Price · USD
4.30
-0.04 (-0.92%)
At close: Sep 24, 2025, 3:57 PM
4.30
0.00%
After-hours: Sep 24, 2025, 04:04 PM EDT
ANNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 4.40 | 4.40 | 4.31 | 4.31 | 4.31 | -0.23% | 923 |
| Sep 23, 2025 | 4.35 | 4.47 | 4.27 | 4.32 | 4.32 | 0.93% | 2,700 |
| Sep 22, 2025 | 4.28 | 4.49 | 4.26 | 4.28 | 4.28 | 0.23% | 6,000 |
| Sep 19, 2025 | 4.34 | 4.36 | 4.27 | 4.27 | 4.27 | 0.47% | 2,436 |
| Sep 18, 2025 | 4.34 | 4.44 | 4.22 | 4.25 | 4.25 | -0.70% | 8,600 |
| Sep 17, 2025 | 4.19 | 4.50 | 4.19 | 4.28 | 4.28 | -1.15% | 7,100 |
| Sep 16, 2025 | 4.25 | 4.33 | 4.17 | 4.33 | 4.33 | 0.70% | 3,000 |
| Sep 15, 2025 | 4.39 | 4.39 | 4.25 | 4.30 | 4.30 | -1.83% | 4,600 |
| Sep 12, 2025 | 4.43 | 4.49 | 4.20 | 4.38 | 4.38 | -0.23% | 11,500 |
| Sep 11, 2025 | 4.39 | 4.39 | 4.25 | 4.39 | 4.39 | 0.69% | 1,004 |
| Sep 10, 2025 | 4.26 | 4.36 | 4.26 | 4.36 | 4.36 | 0.00% | 1,600 |
| Sep 9, 2025 | 4.29 | 4.50 | 4.19 | 4.36 | 4.36 | 1.16% | 7,232 |
| Sep 8, 2025 | 4.16 | 4.56 | 4.16 | 4.31 | 4.31 | 2.38% | 3,441 |
| Sep 5, 2025 | 4.35 | 4.55 | 4.13 | 4.21 | 4.21 | -2.77% | 10,000 |
| Sep 4, 2025 | 4.23 | 4.60 | 4.09 | 4.33 | 4.33 | 6.39% | 8,501 |
| Sep 3, 2025 | 4.08 | 4.55 | 4.07 | 4.07 | 4.07 | -0.49% | 11,700 |
| Sep 2, 2025 | 4.35 | 4.41 | 4.09 | 4.09 | 4.09 | 0.99% | 1,900 |
| Aug 29, 2025 | 4.05 | 4.51 | 4.05 | 4.05 | 4.05 | -3.80% | 14,900 |
| Aug 28, 2025 | 4.13 | 4.48 | 4.13 | 4.21 | 4.21 | -0.71% | 6,200 |
| Aug 27, 2025 | 4.27 | 4.46 | 4.05 | 4.24 | 4.24 | -0.24% | 9,106 |