Get the Stockscreener App
3.16
0.00%
0.00
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 November 21, 2025, is $3.16.
- 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 $3.16 now.
- The 52-week high stock price for ANNA is $18.30, representing a 479.11% increase from the current share price, occurred on April 17, 2025.
- The 52-week low stock price for ANNA is $3.10, indicating a -1.90% decrease from the current share price, occurred on October 30, 2025.
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 |
|---|---|---|---|---|---|
| Nov 21, 2025 | $3.18 | $3.16 | $0.019 | 405.0 | +0.03% |
| Nov 20, 2025 | $3.34 | $3.16 | $0.18 | 5,284.0 | -1.44% |
| Nov 19, 2025 | $3.21 | $3.21 | $0.00 | 1,350.0 | -3.43% |
| Nov 18, 2025 | $3.64 | $3.32 | $0.3154 | 1,219.0 | +4.73% |
| Nov 17, 2025 | $3.17 | $3.17 | $0.00 | 1,736.0 | -3.94% |
| Nov 14, 2025 | $3.40 | $3.20 | $0.20 | 5,792.0 | +1.53% |
| Nov 13, 2025 | $3.40 | $3.20 | $0.20 | 9,656.0 | -5.79% |
| Nov 12, 2025 | $3.46 | $3.25 | $0.21 | 7,828.0 | +9.52% |
| Nov 11, 2025 | $3.15 | $3.15 | $0.00 | 1,073.0 | -1.77% |
| Nov 10, 2025 | $3.21 | $3.21 | $0.00 | 518.0 | +1.00% |
| Nov 07, 2025 | $3.23 | $3.10 | $0.135 | 3,695.0 | -3.50% |
| Nov 06, 2025 | $3.53 | $3.29 | $0.24 | 4,100.0 | +1.23% |
| Nov 05, 2025 | $3.25 | $3.24 | $0.010 | 1,736.0 | -2.69% |
| Nov 03, 2025 | $3.42 | $3.32 | $0.10 | 4,045.0 | +2.77% |
| Oct 31, 2025 | $3.25 | $3.15 | $0.0973 | 1,809.0 | +2.20% |
| Oct 30, 2025 | $3.19 | $3.10 | $0.09 | 3,347.0 | -0.31% |
| Oct 29, 2025 | $3.37 | $3.19 | $0.1805 | 7,662.0 | -10.89% |
| Oct 28, 2025 | $3.58 | $3.42 | $0.16 | 2,487.0 | +0.56% |
| Oct 27, 2025 | $3.68 | $3.55 | $0.1325 | 3,223.0 | +0.38% |
| Oct 24, 2025 | $3.70 | $3.55 | $0.1535 | 2,090.0 | -4.15% |
| Oct 23, 2025 | $3.88 | $3.65 | $0.228 | 5,046.0 | -0.27% |
| Oct 22, 2025 | $4.01 | $3.71 | $0.3032 | 4,443.0 | -4.63% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $3.64 | $3.10 | $0.5354 | 48,437.0 | -2.74% |
| 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% |
2.63%
0.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):