AleAnna, Inc. (ANNA)
NASDAQ: ANNA · Real-Time Price · USD
9.84
-0.86 (-8.04%)
May 13, 2025, 4:00 PM - Market closed
AleAnna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 10.93 | 11.05 | 9.84 | 9.84 | 9.84 | -8.04% | 4,316 |
| May 12, 2025 | 11.58 | 11.65 | 10.59 | 10.70 | 10.70 | -2.73% | 10,524 |
| May 9, 2025 | 10.53 | 11.00 | 10.41 | 11.00 | 11.00 | 7.84% | 5,125 |
| May 8, 2025 | 10.65 | 10.67 | 10.14 | 10.20 | 10.20 | -5.20% | 9,385 |
| May 7, 2025 | 11.84 | 11.84 | 10.49 | 10.76 | 10.76 | -6.03% | 44,574 |
| May 6, 2025 | 11.45 | 11.54 | 11.45 | 11.45 | 11.45 | 2.60% | 4,488 |
| May 5, 2025 | 11.20 | 11.90 | 11.08 | 11.16 | 11.16 | -2.02% | 22,337 |
| May 2, 2025 | 10.50 | 11.51 | 10.50 | 11.39 | 11.39 | 5.56% | 8,142 |
| May 1, 2025 | 10.63 | 11.24 | 10.15 | 10.79 | 10.79 | 4.15% | 48,460 |
| Apr 30, 2025 | 11.50 | 11.50 | 10.24 | 10.36 | 10.36 | -12.65% | 18,036 |
| Apr 29, 2025 | 11.00 | 12.30 | 10.05 | 11.86 | 11.86 | 13.49% | 31,589 |
| Apr 28, 2025 | 9.80 | 10.45 | 9.80 | 10.45 | 10.45 | 7.18% | 20,455 |
| Apr 25, 2025 | 12.01 | 12.01 | 9.52 | 9.75 | 9.75 | -15.95% | 28,193 |
| Apr 24, 2025 | 11.63 | 12.00 | 11.34 | 11.60 | 11.60 | 6.03% | 49,298 |
| Apr 23, 2025 | 13.00 | 13.00 | 10.94 | 10.94 | 10.94 | -16.81% | 24,957 |
| Apr 22, 2025 | 13.00 | 13.30 | 12.22 | 13.15 | 13.15 | 1.23% | 11,192 |
| Apr 21, 2025 | 13.40 | 13.40 | 12.00 | 12.99 | 12.99 | -1.52% | 11,193 |
| Apr 17, 2025 | 18.30 | 18.30 | 12.40 | 13.19 | 13.19 | -21.63% | 30,088 |
| Apr 16, 2025 | 12.55 | 17.44 | 12.55 | 16.83 | 16.83 | 33.89% | 23,690 |
| Apr 15, 2025 | 13.10 | 13.10 | 11.72 | 12.57 | 12.57 | -5.20% | 30,666 |
| Apr 14, 2025 | 11.10 | 13.53 | 11.10 | 13.26 | 13.26 | 19.46% | 48,162 |
| Apr 11, 2025 | 10.79 | 11.10 | 9.96 | 11.10 | 11.10 | 4.72% | 54,411 |
| Apr 10, 2025 | 9.76 | 10.67 | 9.76 | 10.60 | 10.60 | 9.84% | 10,092 |
| Apr 9, 2025 | 9.84 | 10.55 | 9.51 | 9.65 | 9.65 | -8.10% | 24,097 |
| Apr 8, 2025 | 9.51 | 10.82 | 9.51 | 10.50 | 10.50 | 16.34% | 46,938 |
| Apr 7, 2025 | 8.49 | 9.10 | 8.25 | 9.03 | 9.03 | 11.15% | 4,117 |
| Apr 4, 2025 | 7.30 | 8.58 | 7.30 | 8.12 | 8.12 | 1.12% | 18,245 |
| Apr 3, 2025 | 8.32 | 8.32 | 8.03 | 8.03 | 8.03 | -3.49% | 3,025 |
| Apr 2, 2025 | 8.92 | 8.92 | 8.20 | 8.32 | 8.32 | -0.30% | 4,878 |
| Apr 1, 2025 | 8.15 | 8.97 | 7.72 | 8.35 | 8.35 | 10.82% | 11,549 |
| Mar 31, 2025 | 7.25 | 7.53 | 7.19 | 7.53 | 7.53 | 5.91% | 2,127 |
| Mar 28, 2025 | 7.28 | 7.28 | 7.02 | 7.11 | 7.11 | -0.56% | 1,352 |
| Mar 27, 2025 | 7.80 | 7.80 | 7.10 | 7.15 | 7.15 | -6.04% | 5,531 |
| Mar 26, 2025 | 8.14 | 8.14 | 7.30 | 7.61 | 7.61 | -1.04% | 17,222 |
| Mar 25, 2025 | 7.81 | 9.00 | 7.52 | 7.69 | 7.69 | -3.39% | 16,137 |
| Mar 24, 2025 | 8.15 | 8.30 | 7.43 | 7.96 | 7.96 | 3.38% | 7,993 |
| Mar 21, 2025 | 7.30 | 9.65 | 7.10 | 7.70 | 7.70 | 0.92% | 65,715 |
| Mar 20, 2025 | 6.80 | 10.06 | 6.80 | 7.63 | 7.63 | 5.53% | 107,233 |
| Mar 19, 2025 | 6.30 | 7.89 | 6.20 | 7.23 | 7.23 | 8.56% | 21,263 |
| Mar 18, 2025 | 6.13 | 7.00 | 5.80 | 6.66 | 6.66 | 11.93% | 8,427 |
| Mar 17, 2025 | 5.30 | 6.47 | 5.30 | 5.95 | 5.95 | 6.25% | 15,495 |
| Mar 14, 2025 | 5.35 | 5.89 | 5.30 | 5.60 | 5.60 | 9.37% | 9,490 |
| Mar 13, 2025 | 5.15 | 5.39 | 4.71 | 5.12 | 5.12 | 0.39% | 12,600 |
| Mar 12, 2025 | 5.73 | 5.73 | 5.00 | 5.10 | 5.10 | -4.32% | 18,458 |
| Mar 11, 2025 | 5.67 | 6.05 | 5.10 | 5.33 | 5.33 | -1.84% | 14,370 |
| Mar 10, 2025 | 6.11 | 6.11 | 5.43 | 5.43 | 5.43 | -10.69% | 7,985 |
| Mar 7, 2025 | 6.98 | 6.98 | 6.08 | 6.08 | 6.08 | -11.24% | 10,786 |
| Mar 6, 2025 | 6.51 | 6.85 | 6.22 | 6.85 | 6.85 | 2.70% | 6,863 |
| Mar 5, 2025 | 6.70 | 6.70 | 6.42 | 6.67 | 6.67 | 4.22% | 5,856 |
| Mar 4, 2025 | 6.33 | 6.54 | 6.12 | 6.40 | 6.40 | 2.24% | 20,439 |