AleAnna, Inc. (ANNA)
NASDAQ: ANNA · Real-Time Price · USD
4.090
+0.250 (6.51%)
At close: Mar 6, 2026, 4:00 PM EST
4.250
+0.160 (3.91%)
After-hours: Mar 6, 2026, 7:59 PM EST
AleAnna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.20 | 5.45 | 3.58 | 4.09 | 4.09 | 6.51% | 4,022,520 |
| Mar 5, 2026 | 3.66 | 3.97 | 3.45 | 3.84 | 3.84 | 19.25% | 670,258 |
| Mar 4, 2026 | 3.88 | 3.90 | 3.03 | 3.22 | 3.22 | -9.30% | 258,759 |
| Mar 3, 2026 | 4.26 | 4.35 | 2.88 | 3.55 | 3.55 | -2.47% | 738,826 |
| Mar 2, 2026 | 3.33 | 3.69 | 3.12 | 3.64 | 3.64 | 27.72% | 335,902 |
| Feb 27, 2026 | 3.50 | 3.77 | 2.61 | 2.85 | 2.85 | -14.93% | 873,006 |
| Feb 26, 2026 | 2.60 | 3.40 | 2.53 | 3.35 | 3.35 | 29.84% | 191,580 |
| Feb 25, 2026 | 2.65 | 2.75 | 2.58 | 2.58 | 2.58 | -3.37% | 9,889 |
| Feb 24, 2026 | 2.85 | 2.86 | 2.67 | 2.67 | 2.67 | -3.96% | 12,471 |
| Feb 23, 2026 | 2.69 | 2.90 | 2.69 | 2.78 | 2.78 | 6.51% | 25,534 |
| Feb 20, 2026 | 2.50 | 2.70 | 2.50 | 2.61 | 2.61 | 8.75% | 10,412 |
| Feb 19, 2026 | 2.44 | 2.44 | 2.37 | 2.40 | 2.40 | 0.42% | 4,515 |
| Feb 18, 2026 | 2.44 | 2.46 | 2.35 | 2.39 | 2.39 | 3.46% | 11,108 |
| Feb 17, 2026 | 2.50 | 2.51 | 2.31 | 2.31 | 2.31 | -9.77% | 8,577 |
| Feb 13, 2026 | 2.50 | 2.59 | 2.50 | 2.56 | 2.56 | - | 2,066 |
| Feb 12, 2026 | 2.61 | 2.61 | 2.50 | 2.56 | 2.56 | -4.12% | 9,190 |
| Feb 11, 2026 | 2.61 | 2.74 | 2.61 | 2.67 | 2.67 | 3.09% | 7,169 |
| Feb 10, 2026 | 2.69 | 2.75 | 2.59 | 2.59 | 2.59 | -1.52% | 6,170 |
| Feb 9, 2026 | 2.65 | 2.70 | 2.50 | 2.63 | 2.63 | -1.87% | 18,677 |
| Feb 6, 2026 | 2.58 | 2.68 | 2.56 | 2.68 | 2.68 | 3.47% | 7,452 |
| Feb 5, 2026 | 2.56 | 2.64 | 2.56 | 2.59 | 2.59 | 1.17% | 8,339 |
| Feb 4, 2026 | 2.60 | 2.65 | 2.55 | 2.56 | 2.56 | 1.99% | 3,528 |
| Feb 3, 2026 | 2.56 | 2.65 | 2.51 | 2.51 | 2.51 | -2.71% | 9,875 |
| Feb 2, 2026 | 2.72 | 2.74 | 2.57 | 2.58 | 2.58 | -3.41% | 20,953 |
| Jan 30, 2026 | 2.77 | 2.77 | 2.55 | 2.67 | 2.67 | -4.61% | 4,902 |
| Jan 29, 2026 | 2.70 | 2.80 | 2.41 | 2.80 | 2.80 | 2.56% | 19,496 |
| Jan 28, 2026 | 2.85 | 2.85 | 2.69 | 2.73 | 2.73 | -4.88% | 14,680 |
| Jan 27, 2026 | 2.90 | 2.90 | 2.65 | 2.87 | 2.87 | -2.38% | 26,472 |
| Jan 26, 2026 | 2.90 | 3.00 | 2.90 | 2.94 | 2.94 | 2.08% | 9,019 |
| Jan 23, 2026 | 2.85 | 2.94 | 2.80 | 2.88 | 2.88 | 2.86% | 14,093 |
| Jan 22, 2026 | 2.93 | 2.94 | 2.80 | 2.80 | 2.80 | -1.41% | 15,252 |
| Jan 21, 2026 | 2.84 | 3.00 | 2.69 | 2.84 | 2.84 | 3.27% | 23,519 |
| Jan 20, 2026 | 2.65 | 3.28 | 2.65 | 2.75 | 2.75 | 7.00% | 107,852 |
| Jan 16, 2026 | 2.64 | 2.64 | 2.37 | 2.57 | 2.57 | -0.77% | 11,296 |
| Jan 15, 2026 | 2.54 | 2.68 | 2.49 | 2.59 | 2.59 | 3.60% | 14,510 |
| Jan 14, 2026 | 2.68 | 2.68 | 2.35 | 2.50 | 2.50 | -0.79% | 25,613 |
| Jan 13, 2026 | 2.45 | 2.65 | 2.33 | 2.52 | 2.52 | 8.62% | 24,312 |
| Jan 12, 2026 | 2.45 | 2.45 | 2.31 | 2.32 | 2.32 | -3.33% | 13,387 |
| Jan 9, 2026 | 2.36 | 2.64 | 2.36 | 2.40 | 2.40 | 0.42% | 11,669 |
| Jan 8, 2026 | 2.41 | 2.55 | 2.36 | 2.39 | 2.39 | -2.45% | 11,150 |
| Jan 7, 2026 | 2.56 | 2.70 | 2.41 | 2.45 | 2.45 | -4.30% | 20,930 |
| Jan 6, 2026 | 2.88 | 2.88 | 2.56 | 2.56 | 2.56 | -10.49% | 25,228 |
| Jan 5, 2026 | 2.78 | 2.88 | 2.73 | 2.86 | 2.86 | 3.25% | 4,831 |
| Jan 2, 2026 | 2.82 | 2.87 | 2.72 | 2.77 | 2.77 | -3.69% | 4,249 |
| Dec 31, 2025 | 2.79 | 2.97 | 2.79 | 2.88 | 2.88 | 5.35% | 4,444 |
| Dec 30, 2025 | 2.75 | 2.78 | 2.73 | 2.73 | 2.73 | -1.97% | 672 |
| Dec 29, 2025 | 2.85 | 2.85 | 2.72 | 2.79 | 2.79 | -2.28% | 6,810 |
| Dec 26, 2025 | 2.86 | 2.86 | 2.79 | 2.85 | 2.85 | 2.52% | 3,614 |
| Dec 24, 2025 | 2.77 | 2.90 | 2.77 | 2.78 | 2.78 | 4.12% | 11,001 |
| Dec 23, 2025 | 2.71 | 2.98 | 2.66 | 2.67 | 2.67 | -4.64% | 33,646 |
| Dec 22, 2025 | 3.03 | 3.10 | 2.75 | 2.80 | 2.80 | -9.39% | 190,687 |
| Dec 18, 2025 | 3.00 | 3.09 | 3.00 | 3.09 | 3.09 | 3.34% | 999 |
| Dec 17, 2025 | 2.79 | 2.99 | 2.79 | 2.99 | 2.99 | 7.55% | 12,320 |
| Dec 16, 2025 | 2.82 | 2.82 | 2.76 | 2.78 | 2.78 | -3.47% | 3,953 |
| Dec 15, 2025 | 2.94 | 3.00 | 2.88 | 2.88 | 2.88 | -2.04% | 6,605 |
| Dec 12, 2025 | 3.25 | 3.25 | 2.76 | 2.94 | 2.94 | -4.23% | 21,719 |
| Dec 11, 2025 | 3.22 | 3.35 | 3.07 | 3.07 | 3.07 | -3.15% | 8,948 |
| Dec 10, 2025 | 3.46 | 3.46 | 3.17 | 3.17 | 3.17 | -1.86% | 16,925 |
| Dec 9, 2025 | 3.18 | 3.36 | 3.15 | 3.23 | 3.23 | -1.22% | 8,260 |
| Dec 8, 2025 | 3.46 | 3.51 | 3.15 | 3.27 | 3.27 | -3.54% | 9,191 |
| Dec 5, 2025 | 3.24 | 3.56 | 3.21 | 3.39 | 3.39 | 4.31% | 11,421 |
| Dec 4, 2025 | 3.22 | 3.30 | 3.22 | 3.25 | 3.25 | -0.61% | 2,099 |
| Dec 3, 2025 | 3.30 | 3.30 | 3.15 | 3.27 | 3.27 | 3.48% | 3,955 |
| Dec 2, 2025 | 3.26 | 3.34 | 3.16 | 3.16 | 3.16 | -4.33% | 9,250 |
| Dec 1, 2025 | 3.19 | 3.36 | 3.13 | 3.30 | 3.30 | 3.54% | 14,975 |
| Nov 28, 2025 | 3.23 | 3.38 | 3.19 | 3.19 | 3.19 | 2.90% | 2,664 |
| Nov 26, 2025 | 3.08 | 3.13 | 3.08 | 3.10 | 3.10 | -0.64% | 2,497 |
| Nov 25, 2025 | 3.38 | 3.38 | 3.06 | 3.12 | 3.12 | 1.96% | 4,893 |
| Nov 24, 2025 | 3.10 | 3.10 | 3.06 | 3.06 | 3.06 | -1.29% | 2,243 |
| Nov 21, 2025 | 3.18 | 3.18 | 3.10 | 3.10 | 3.10 | -1.90% | 897 |
| Nov 20, 2025 | 3.21 | 3.34 | 3.16 | 3.16 | 3.16 | -1.43% | 5,284 |
| Nov 19, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -3.43% | 1,350 |
| Nov 18, 2025 | 3.48 | 3.64 | 3.32 | 3.32 | 3.32 | 4.73% | 1,219 |
| Nov 17, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -3.94% | 1,736 |
| Nov 14, 2025 | 3.37 | 3.40 | 3.20 | 3.30 | 3.30 | 1.54% | 5,792 |
| Nov 13, 2025 | 3.26 | 3.40 | 3.20 | 3.25 | 3.25 | -5.80% | 9,656 |
| Nov 12, 2025 | 3.25 | 3.46 | 3.25 | 3.45 | 3.45 | 9.52% | 7,828 |
| Nov 11, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -1.78% | 1,073 |
| Nov 10, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 1.01% | 518 |
| Nov 7, 2025 | 3.20 | 3.24 | 3.10 | 3.18 | 3.18 | -3.50% | 3,755 |
| Nov 6, 2025 | 3.42 | 3.53 | 3.29 | 3.29 | 3.29 | 1.23% | 4,100 |
| Nov 5, 2025 | 3.24 | 3.25 | 3.24 | 3.25 | 3.25 | -2.69% | 1,736 |
| Nov 3, 2025 | 3.32 | 3.42 | 3.32 | 3.34 | 3.34 | 2.77% | 4,045 |
| Oct 31, 2025 | 3.15 | 3.25 | 3.15 | 3.25 | 3.25 | 2.20% | 1,927 |
| Oct 30, 2025 | 3.19 | 3.19 | 3.10 | 3.18 | 3.18 | -0.31% | 3,347 |
| Oct 29, 2025 | 3.37 | 3.37 | 3.19 | 3.19 | 3.19 | -10.89% | 7,694 |
| Oct 28, 2025 | 3.51 | 3.58 | 3.42 | 3.58 | 3.58 | 0.56% | 2,500 |
| Oct 27, 2025 | 3.55 | 3.68 | 3.55 | 3.56 | 3.56 | 0.37% | 3,223 |
| Oct 24, 2025 | 3.70 | 3.70 | 3.55 | 3.55 | 3.55 | -4.14% | 2,090 |
| Oct 23, 2025 | 3.88 | 3.88 | 3.65 | 3.70 | 3.70 | -0.27% | 5,083 |
| Oct 22, 2025 | 4.01 | 4.01 | 3.71 | 3.71 | 3.71 | -4.63% | 4,444 |
| Oct 21, 2025 | 4.04 | 4.05 | 3.89 | 3.89 | 3.89 | -6.98% | 2,972 |
| Oct 20, 2025 | 4.10 | 4.34 | 4.10 | 4.18 | 4.18 | 3.51% | 1,922 |
| Oct 16, 2025 | 4.08 | 4.08 | 4.04 | 4.04 | 4.04 | - | 1,919 |
| Oct 15, 2025 | 4.23 | 4.23 | 4.04 | 4.04 | 4.04 | -2.88% | 6,031 |
| Oct 14, 2025 | 4.06 | 4.16 | 4.06 | 4.16 | 4.16 | -0.12% | 2,484 |
| Oct 13, 2025 | 4.35 | 4.35 | 4.03 | 4.17 | 4.17 | 1.83% | 3,402 |
| Oct 10, 2025 | 4.09 | 4.17 | 4.01 | 4.09 | 4.09 | 0.99% | 6,262 |
| Oct 9, 2025 | 4.25 | 4.30 | 4.05 | 4.05 | 4.05 | -2.64% | 3,899 |
| Oct 8, 2025 | 4.28 | 4.28 | 4.04 | 4.16 | 4.16 | 1.71% | 2,491 |