AleAnna, Inc. (ANNA)
NASDAQ: ANNA · Real-Time Price · USD
3.800
-0.030 (-0.78%)
Apr 28, 2026, 4:00 PM EDT - Market closed
AleAnna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.86 | 4.07 | 3.75 | 3.81 | - | -0.52% | 725,043 |
| Apr 27, 2026 | 4.03 | 4.03 | 3.75 | 3.83 | 3.83 | -3.04% | 584,790 |
| Apr 24, 2026 | 4.24 | 4.25 | 3.91 | 3.95 | 3.95 | -9.20% | 976,718 |
| Apr 23, 2026 | 4.20 | 4.71 | 4.00 | 4.35 | 4.35 | 2.11% | 1,877,084 |
| Apr 22, 2026 | 4.26 | 4.38 | 4.11 | 4.26 | 4.26 | -8.19% | 968,471 |
| Apr 21, 2026 | 3.76 | 4.72 | 3.60 | 4.64 | 4.64 | 20.83% | 3,758,551 |
| Apr 20, 2026 | 3.90 | 4.08 | 3.75 | 3.84 | 3.84 | 5.49% | 1,240,314 |
| Apr 17, 2026 | 3.95 | 4.02 | 3.56 | 3.64 | 3.64 | -13.33% | 1,290,305 |
| Apr 16, 2026 | 4.08 | 4.58 | 3.96 | 4.20 | 4.20 | 0.72% | 1,929,764 |
| Apr 15, 2026 | 4.29 | 4.32 | 3.87 | 4.17 | 4.17 | -0.71% | 1,000,304 |
| Apr 14, 2026 | 4.77 | 4.80 | 4.20 | 4.20 | 4.20 | -17.97% | 1,629,331 |
| Apr 13, 2026 | 5.83 | 5.95 | 5.05 | 5.12 | 5.12 | 2.61% | 4,897,827 |
| Apr 10, 2026 | 6.03 | 6.03 | 4.84 | 4.99 | 4.99 | -17.93% | 1,760,798 |
| Apr 9, 2026 | 6.67 | 6.85 | 6.02 | 6.08 | 6.08 | -4.25% | 1,393,241 |
| Apr 8, 2026 | 6.32 | 6.80 | 5.93 | 6.35 | 6.35 | -19.52% | 2,411,930 |
| Apr 7, 2026 | 7.77 | 8.88 | 7.77 | 7.89 | 7.89 | 1.02% | 2,791,764 |
| Apr 6, 2026 | 7.42 | 8.18 | 7.21 | 7.81 | 7.81 | -1.01% | 1,584,023 |
| Apr 2, 2026 | 8.64 | 9.70 | 7.72 | 7.89 | 7.89 | 8.68% | 7,320,258 |
| Apr 1, 2026 | 7.51 | 8.10 | 6.50 | 7.26 | 7.26 | -12.42% | 3,761,724 |
| Mar 31, 2026 | 9.37 | 10.64 | 8.08 | 8.29 | 8.29 | -19.04% | 6,011,952 |
| Mar 30, 2026 | 8.55 | 10.28 | 7.84 | 10.24 | 10.24 | 20.33% | 7,100,989 |
| Mar 27, 2026 | 7.68 | 8.72 | 6.92 | 8.51 | 8.51 | 19.52% | 5,723,377 |
| Mar 26, 2026 | 8.07 | 8.95 | 6.85 | 7.12 | 7.12 | 2.15% | 8,551,730 |
| Mar 25, 2026 | 7.15 | 7.15 | 6.17 | 6.97 | 6.97 | -9.24% | 3,849,058 |
| Mar 24, 2026 | 6.91 | 8.62 | 6.85 | 7.68 | 7.68 | 40.79% | 60,380,948 |
| Mar 23, 2026 | 6.09 | 6.10 | 5.02 | 5.46 | 5.46 | -22.84% | 7,851,016 |
| Mar 20, 2026 | 3.98 | 7.84 | 3.85 | 7.07 | 7.07 | 86.54% | 110,761,269 |
| Mar 19, 2026 | 3.90 | 4.25 | 3.60 | 3.79 | 3.79 | 3.55% | 1,472,069 |
| Mar 18, 2026 | 3.20 | 3.85 | 3.15 | 3.66 | 3.66 | 13.31% | 589,748 |
| Mar 17, 2026 | 3.45 | 3.57 | 3.11 | 3.23 | 3.23 | -9.52% | 185,313 |
| Mar 16, 2026 | 3.93 | 4.09 | 3.30 | 3.57 | 3.57 | -9.85% | 398,319 |
| Mar 13, 2026 | 3.66 | 4.14 | 3.48 | 3.96 | 3.96 | 8.79% | 557,040 |
| Mar 12, 2026 | 3.58 | 3.98 | 3.38 | 3.64 | 3.64 | 4.60% | 574,219 |
| Mar 11, 2026 | 3.01 | 3.78 | 2.96 | 3.48 | 3.48 | 19.59% | 789,597 |
| Mar 10, 2026 | 3.31 | 3.34 | 2.91 | 2.91 | 2.91 | -18.49% | 382,964 |
| Mar 9, 2026 | 4.43 | 4.49 | 3.37 | 3.57 | 3.57 | -12.71% | 589,909 |
| 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 |