Get the Stockscreener App
2.94
4.23%
-0.13
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 December 12, 2025, is $2.94.
- 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 $2.94 now.
- The 52-week high stock price for ANNA is $18.30, representing a 522.45% increase from the current share price, occurred on April 17, 2025.
- The 52-week low stock price for ANNA is $3.06, indicating a 4.08% decrease from the current share price, occurred on November 25, 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $3.25 | $2.76 | $0.49 | 21,719.0 | -4.23% |
| Dec 11, 2025 | $3.35 | $3.07 | $0.28 | 9,884.0 | -3.15% |
| Dec 10, 2025 | $3.46 | $3.17 | $0.29 | 16,925.0 | -1.86% |
| Dec 09, 2025 | $3.36 | $3.15 | $0.21 | 8,260.0 | -1.22% |
| Dec 08, 2025 | $3.51 | $3.15 | $0.36 | 9,309.0 | -3.54% |
| Dec 05, 2025 | $3.56 | $3.21 | $0.35 | 11,421.0 | +2.73% |
| Dec 04, 2025 | $3.30 | $3.22 | $0.0825 | 1,667.0 | +0.92% |
| Dec 03, 2025 | $3.30 | $3.15 | $0.15 | 3,955.0 | +3.48% |
| Dec 02, 2025 | $3.34 | $3.16 | $0.18 | 9,250.0 | -4.34% |
| Dec 01, 2025 | $3.36 | $3.12 | $0.235 | 14,975.0 | +3.55% |
| Nov 28, 2025 | $3.38 | $3.19 | $0.19 | 2,897.0 | +2.90% |
| Nov 26, 2025 | $3.13 | $3.08 | $0.0538 | 2,595.0 | -0.64% |
| Nov 25, 2025 | $3.38 | $3.06 | $0.32 | 4,893.0 | +1.96% |
| Nov 24, 2025 | $3.10 | $3.06 | $0.0399 | 2,243.0 | -1.29% |
| Nov 21, 2025 | $3.18 | $3.10 | $0.08 | 897.0 | -1.90% |
| 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% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $3.56 | $2.76 | $0.80 | 129,084.0 | -7.84% |
| 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% |
0.83%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):