Get the Stockscreener App
3.25
2.20%
0.07
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 October 31, 2025, is $3.25.
- 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 $3.25 now.
- The 52-week high stock price for ANNA is $18.30, representing a 463.08% increase from the current share price, occurred on April 17, 2025.
- The 52-week low stock price for ANNA is $3.10, indicating a -4.62% 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 |
|---|---|---|---|---|---|
| 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% |
| Oct 21, 2025 | $4.05 | $3.89 | $0.16 | 2,972.0 | -6.98% |
| Oct 20, 2025 | $4.34 | $4.10 | $0.2407 | 1,922.0 | +3.51% |
| Oct 16, 2025 | $4.08 | $4.04 | $0.0399 | 1,919.0 | +0.00% |
| Oct 15, 2025 | $4.23 | $4.04 | $0.19 | 6,025.0 | -2.88% |
| Oct 14, 2025 | $4.16 | $4.05 | $0.105 | 2,484.0 | -0.12% |
| Oct 13, 2025 | $4.35 | $4.03 | $0.3226 | 3,402.0 | +1.83% |
| Oct 10, 2025 | $4.17 | $4.01 | $0.1592 | 6,262.0 | +0.99% |
| Oct 09, 2025 | $4.30 | $4.05 | $0.25 | 3,899.0 | -2.64% |
| Oct 08, 2025 | $4.28 | $4.04 | $0.2315 | 2,491.0 | +1.71% |
| Oct 07, 2025 | $4.28 | $4.04 | $0.2407 | 3,760.0 | -4.83% |
| Oct 06, 2025 | $4.47 | $4.06 | $0.4109 | 4,039.0 | +6.64% |
| Oct 03, 2025 | $4.20 | $4.01 | $0.19 | 3,203.0 | +0.50% |
| Oct 02, 2025 | $4.17 | $4.01 | $0.16 | 7,078.0 | -4.52% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $4.47 | $3.10 | $1.37 | 82,706.0 | -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% |
1.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):