AleAnna, Inc. (ANNA)
NASDAQ: ANNA · Real-Time Price · USD
4.210
-0.030 (-0.71%)
At close: Aug 15, 2025, 4:00 PM
4.500
+0.290 (6.89%)
After-hours: Aug 15, 2025, 7:12 PM EDT
AleAnna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 4.49 | 4.65 | 4.21 | 4.40 | 4.40 | 3.73% | 15,396 |
| Aug 14, 2025 | 4.40 | 4.45 | 4.09 | 4.24 | 4.24 | -1.40% | 5,181 |
| Aug 13, 2025 | 4.64 | 4.64 | 4.30 | 4.30 | 4.30 | - | 5,479 |
| Aug 12, 2025 | 4.81 | 4.81 | 4.29 | 4.30 | 4.30 | -8.51% | 12,883 |
| Aug 11, 2025 | 4.80 | 4.95 | 4.55 | 4.70 | 4.70 | -3.47% | 1,088 |
| Aug 8, 2025 | 4.70 | 4.87 | 4.51 | 4.87 | 4.87 | 8.44% | 1,345 |
| Aug 7, 2025 | 4.59 | 4.85 | 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% | 19,146 |
| Aug 1, 2025 | 5.30 | 5.41 | 4.80 | 5.31 | 5.31 | 4.32% | 70,451 |
| Jul 31, 2025 | 5.20 | 5.52 | 4.89 | 5.09 | 5.09 | -2.12% | 122,610 |
| Jul 30, 2025 | 5.42 | 5.68 | 4.82 | 5.20 | 5.20 | -2.07% | 62,295 |
| Jul 29, 2025 | 4.83 | 5.50 | 4.66 | 5.31 | 5.31 | 10.40% | 98,625 |
| Jul 28, 2025 | 4.91 | 5.35 | 4.81 | 4.81 | 4.81 | -3.32% | 15,671 |
| Jul 25, 2025 | 5.50 | 6.24 | 4.98 | 4.98 | 4.98 | -7.08% | 20,564 |
| Jul 24, 2025 | 4.91 | 5.94 | 4.91 | 5.35 | 5.35 | 11.89% | 18,856 |
| Jul 23, 2025 | 4.74 | 5.10 | 4.68 | 4.79 | 4.79 | 3.80% | 7,723 |
| Jul 22, 2025 | 4.39 | 4.61 | 4.39 | 4.61 | 4.61 | 2.44% | 3,786 |
| Jul 21, 2025 | 4.55 | 4.57 | 4.36 | 4.50 | 4.50 | 2.74% | 3,244 |
| Jul 18, 2025 | 4.79 | 4.79 | 4.37 | 4.38 | 4.38 | -3.10% | 7,417 |
| Jul 17, 2025 | 4.64 | 4.70 | 4.52 | 4.52 | 4.52 | -1.09% | 3,426 |
| Jul 16, 2025 | 4.52 | 4.98 | 4.51 | 4.57 | 4.57 | - | 20,011 |
| Jul 15, 2025 | 4.85 | 5.22 | 4.57 | 4.57 | 4.57 | -2.97% | 6,821 |
| Jul 14, 2025 | 4.63 | 4.77 | 4.52 | 4.71 | 4.71 | 1.29% | 10,669 |
| Jul 11, 2025 | 4.75 | 4.94 | 4.58 | 4.65 | 4.65 | -1.48% | 15,630 |
| Jul 10, 2025 | 4.77 | 5.25 | 4.59 | 4.72 | 4.72 | -2.28% | 11,622 |
| Jul 9, 2025 | 5.74 | 5.74 | 4.40 | 4.83 | 4.83 | -9.72% | 168,646 |
| Jul 8, 2025 | 5.78 | 6.01 | 5.35 | 5.35 | 5.35 | -8.31% | 12,683 |
| Jul 7, 2025 | 6.11 | 6.13 | 5.84 | 5.84 | 5.84 | -7.38% | 3,083 |
| Jul 3, 2025 | 6.07 | 6.50 | 5.98 | 6.30 | 6.30 | 7.51% | 41,819 |
| Jul 2, 2025 | 7.35 | 7.60 | 5.68 | 5.86 | 5.86 | -6.98% | 53,936 |
| Jul 1, 2025 | 7.62 | 7.62 | 6.30 | 6.30 | 6.30 | -12.50% | 10,130 |
| Jun 30, 2025 | 7.31 | 8.00 | 7.03 | 7.20 | 7.20 | -0.28% | 56,457 |
| Jun 27, 2025 | 8.42 | 8.60 | 7.20 | 7.22 | 7.22 | -12.48% | 28,565 |
| Jun 26, 2025 | 7.35 | 8.40 | 7.34 | 8.25 | 8.25 | 13.78% | 123,442 |
| Jun 25, 2025 | 8.12 | 9.00 | 7.25 | 7.25 | 7.25 | -0.10% | 91,838 |
| Jun 24, 2025 | 7.80 | 7.80 | 7.26 | 7.26 | 7.26 | -3.99% | 1,002 |
| Jun 23, 2025 | 7.90 | 7.90 | 7.56 | 7.56 | 7.56 | - | 1,444 |
| Jun 20, 2025 | 8.01 | 8.01 | 7.31 | 7.56 | 7.56 | -3.08% | 1,356 |
| Jun 18, 2025 | 7.39 | 7.80 | 7.25 | 7.80 | 7.80 | 5.98% | 3,301 |
| Jun 17, 2025 | 7.76 | 7.89 | 7.03 | 7.36 | 7.36 | -8.11% | 5,543 |
| Jun 16, 2025 | 8.74 | 9.48 | 7.83 | 8.01 | 8.01 | -9.80% | 7,047 |
| Jun 13, 2025 | 10.21 | 10.40 | 8.88 | 8.88 | 8.88 | 1.02% | 5,551 |
| Jun 12, 2025 | 9.42 | 9.50 | 8.79 | 8.79 | 8.79 | -0.23% | 8,838 |
| Jun 11, 2025 | 8.91 | 9.07 | 8.75 | 8.81 | 8.81 | 0.57% | 1,994 |
| Jun 10, 2025 | 8.76 | 9.24 | 8.70 | 8.76 | 8.76 | -0.90% | 1,721 |
| Jun 9, 2025 | 9.06 | 9.97 | 8.84 | 8.84 | 8.84 | -4.54% | 4,894 |
| Jun 6, 2025 | 9.19 | 9.32 | 9.09 | 9.26 | 9.26 | 1.59% | 1,809 |
| Jun 5, 2025 | 9.39 | 9.39 | 9.12 | 9.12 | 9.12 | -3.54% | 2,972 |