Get the Stockscreener App
3.22
9.30%
-0.33
After Hours:
3.58
0.36
+11.18%
Aleanna Inc Stock (ANNA) Price History
The historical daily chart and data for Aleanna Inc stock (ANNA), show that the latest closing stock price as of March 04, 2026, is $3.22.
- Aleanna Inc all-time high stock price is $18.30, occurred on April 17, 2025.
- The lowest Aleanna Inc stock price recorded was $0.00 on October 17, 2025. Since then, Aleanna Inc's stock price has risen over to $3.22 now.
- The 52-week high stock price for ANNA is $18.30, representing a 468.32% increase from the current share price, occurred on April 17, 2025.
- The 52-week low stock price for ANNA is $2.31, indicating a -28.26% decrease from the current share price, occurred on January 12, 2026.
The table below shows more information about ANNA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 04, 2026 | $3.90 | $3.03 | $0.8667 | 260,926.0 | -9.30% |
| Mar 03, 2026 | $4.35 | $2.88 | $1.47 | 741,077.0 | -2.47% |
| Mar 02, 2026 | $3.69 | $3.12 | $0.57 | 336,082.0 | +27.72% |
| Feb 27, 2026 | $3.77 | $2.61 | $1.16 | 873,564.0 | -14.93% |
| Feb 26, 2026 | $3.40 | $2.52 | $0.875 | 204,598.0 | +29.84% |
| Feb 25, 2026 | $2.75 | $2.58 | $0.17 | 9,889.0 | -3.37% |
| Feb 24, 2026 | $2.86 | $2.67 | $0.19 | 12,471.0 | -3.96% |
| Feb 23, 2026 | $2.90 | $2.69 | $0.21 | 25,534.0 | +6.51% |
| Feb 20, 2026 | $2.70 | $2.50 | $0.199 | 10,412.0 | +8.75% |
| Feb 19, 2026 | $2.44 | $2.37 | $0.07 | 4,515.0 | +0.42% |
| Feb 18, 2026 | $2.46 | $2.35 | $0.11 | 11,104.0 | +3.46% |
| Feb 17, 2026 | $2.51 | $2.31 | $0.20 | 8,577.0 | -9.77% |
| Feb 13, 2026 | $2.59 | $2.50 | $0.0899 | 2,066.0 | +0.00% |
| Feb 12, 2026 | $2.61 | $2.50 | $0.114 | 9,194.0 | -4.12% |
| Feb 11, 2026 | $2.74 | $2.61 | $0.1299 | 7,169.0 | +3.09% |
| Feb 10, 2026 | $2.75 | $2.59 | $0.16 | 6,172.0 | -1.52% |
| Feb 09, 2026 | $2.70 | $2.50 | $0.20 | 18,677.0 | -1.87% |
| Feb 06, 2026 | $2.68 | $2.56 | $0.12 | 7,452.0 | +3.47% |
| Feb 05, 2026 | $2.64 | $2.56 | $0.08 | 8,339.0 | +1.17% |
| Feb 04, 2026 | $2.65 | $2.55 | $0.10 | 3,528.0 | +1.99% |
| Feb 03, 2026 | $2.65 | $2.51 | $0.14 | 9,875.0 | -2.71% |
Aleanna Inc Stock (ANNA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Aleanna Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ANNA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Aleanna Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Aleanna Inc Stock (ANNA) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $4.35 | $2.88 | $1.47 | 1,599,011.0 | +12.98% |
| Feb, 2026 | $3.77 | $2.31 | $1.46 | 1,254,089.0 | +6.69% |
| Jan, 2026 | $3.28 | $2.31 | $0.97 | 402,468.0 | -7.11% |
Aleanna Inc Stock (ANNA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $3.56 | $2.66 | $0.90 | 378,294.0 | -14.42% |
| Nov, 2025 | $3.64 | $3.06 | $0.5754 | 61,557.0 | -1.85% |
| Oct, 2025 | $4.47 | $3.10 | $1.37 | 80,897.0 | -22.71% |
| Sep, 2025 | $4.60 | $4.07 | $0.53 | 100,421.0 | +3.83% |
| Aug, 2025 | $5.41 | $4.02 | $1.39 | 283,215.0 | -20.43% |
| Jul, 2025 | $7.62 | $4.36 | $3.26 | 712,881.0 | -29.31% |
| Jun, 2025 | $10.40 | $7.03 | $3.37 | 355,968.0 | -23.08% |
| May, 2025 | $11.90 | $8.25 | $3.65 | 260,522.0 | -9.65% |
| Apr, 2025 | $18.30 | $7.30 | $11.00 | 491,697.0 | +37.58% |
| Mar, 2025 | $10.06 | $4.71 | $5.35 | 366,622.0 | +19.52% |
| Feb, 2025 | $10.44 | $6.16 | $4.28 | 159,599.0 | -45.83% |
| Jan, 2025 | $13.19 | $6.49 | $6.70 | 371,549.0 | +71.53% |
Aleanna Inc Stock (ANNA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $8.40 | $5.82 | $2.58 | 150,233.0 | +0.00% |
1.95%
2.38%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):