AleAnna Inc. (ANNA)
NASDAQ: ANNA
· Real-Time Price · USD
4.16
-0.14 (-3.26%)
At close: Aug 14, 2025, 3:58 PM
4.09
-1.68%
After-hours: Aug 14, 2025, 04:04 PM EDT
ANNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.40 | 4.45 | 4.09 | 4.24 | 4.24 | -1.40% | 5,179 |
| Aug 13, 2025 | 4.64 | 4.64 | 4.30 | 4.30 | 4.30 | 0.00% | 5,400 |
| Aug 12, 2025 | 4.81 | 4.81 | 4.29 | 4.30 | 4.30 | -8.51% | 12,900 |
| Aug 11, 2025 | 4.80 | 4.95 | 4.55 | 4.70 | 4.70 | -3.49% | 1,100 |
| Aug 8, 2025 | 4.70 | 4.87 | 4.51 | 4.87 | 4.87 | 8.46% | 1,345 |
| Aug 7, 2025 | 4.59 | 4.84 | 4.47 | 4.49 | 4.49 | -5.07% | 14,617 |
| Aug 6, 2025 | 5.05 | 5.26 | 4.32 | 4.73 | 4.73 | -3.67% | 44,917 |
| Aug 5, 2025 | 5.13 | 5.20 | 4.85 | 4.91 | 4.91 | -3.91% | 5,572 |
| Aug 4, 2025 | 5.19 | 5.35 | 5.11 | 5.11 | 5.11 | -3.77% | 19,144 |
| Aug 1, 2025 | 5.30 | 5.41 | 4.80 | 5.31 | 5.31 | 4.32% | 70,500 |
| Jul 31, 2025 | 5.20 | 5.51 | 4.89 | 5.09 | 5.09 | -2.12% | 122,485 |
| Jul 30, 2025 | 5.42 | 5.68 | 4.82 | 5.20 | 5.20 | -2.07% | 62,300 |
| Jul 29, 2025 | 4.83 | 5.50 | 4.66 | 5.31 | 5.31 | 10.40% | 98,600 |
| Jul 28, 2025 | 4.91 | 5.35 | 4.81 | 4.81 | 4.81 | -3.22% | 15,700 |
| Jul 25, 2025 | 5.50 | 6.24 | 4.97 | 4.97 | 4.97 | -7.10% | 20,805 |
| Jul 24, 2025 | 4.91 | 5.94 | 4.91 | 5.35 | 5.35 | 11.92% | 18,900 |
| Jul 23, 2025 | 4.74 | 5.10 | 4.68 | 4.78 | 4.78 | 3.69% | 7,722 |
| Jul 22, 2025 | 4.39 | 4.61 | 4.39 | 4.61 | 4.61 | 2.44% | 3,800 |
| Jul 21, 2025 | 4.55 | 4.57 | 4.36 | 4.50 | 4.50 | 2.74% | 3,200 |
| Jul 18, 2025 | 4.79 | 4.79 | 4.37 | 4.38 | 4.38 | -3.10% | 7,417 |