AleAnna Inc. (ANNA)
NASDAQ: ANNA
· Real-Time Price · USD
4.01
-0.06 (-1.47%)
At close: Oct 15, 2025, 3:59 PM
4.35
8.48%
After-hours: Oct 15, 2025, 07:26 PM EDT
ANNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 4.05 | 4.16 | 4.05 | 4.16 | 4.16 | 0.00% | 2,405 |
| Oct 13, 2025 | 4.35 | 4.35 | 4.03 | 4.16 | 4.16 | 1.71% | 3,402 |
| Oct 10, 2025 | 4.09 | 4.17 | 4.01 | 4.09 | 4.09 | 0.99% | 6,300 |
| Oct 9, 2025 | 4.25 | 4.30 | 4.05 | 4.05 | 4.05 | -2.64% | 3,900 |
| Oct 8, 2025 | 4.28 | 4.28 | 4.04 | 4.16 | 4.16 | 1.71% | 2,500 |
| Oct 7, 2025 | 4.23 | 4.28 | 4.04 | 4.09 | 4.09 | -4.88% | 3,800 |
| Oct 6, 2025 | 4.47 | 4.47 | 4.06 | 4.30 | 4.30 | 6.70% | 4,700 |
| Oct 3, 2025 | 4.14 | 4.20 | 4.01 | 4.03 | 4.03 | 0.50% | 3,200 |
| Oct 2, 2025 | 4.17 | 4.17 | 4.01 | 4.01 | 4.01 | -4.52% | 7,100 |
| Oct 1, 2025 | 4.38 | 4.38 | 4.20 | 4.20 | 4.20 | 0.00% | 1,300 |
| Sep 30, 2025 | 4.13 | 4.27 | 4.13 | 4.20 | 4.20 | -0.24% | 1,900 |
| Sep 29, 2025 | 4.17 | 4.44 | 4.17 | 4.21 | 4.21 | -2.09% | 2,446 |
| Sep 26, 2025 | 4.14 | 4.30 | 4.14 | 4.30 | 4.30 | 1.42% | 1,200 |
| Sep 25, 2025 | 4.34 | 4.34 | 4.24 | 4.24 | 4.24 | -1.62% | 3,000 |
| Sep 24, 2025 | 4.40 | 4.40 | 4.31 | 4.31 | 4.31 | -0.23% | 900 |
| 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 |
Page 1 of 46