Get the Stockscreener App
4.09
0.99%
0.04
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 10, 2025, is $4.09.
- Aleanna Inc all-time high stock price is $18.30, occurred on April 17, 2025.
- The lowest Aleanna Inc stock price recorded was $4.01 on October 02, 2025. Since then, Aleanna Inc's stock price has risen over 2.00% to $4.09 now.
- The 52-week high stock price for ANNA is $18.30, representing a 347.43% increase from the current share price, occurred on April 17, 2025.
- The 52-week low stock price for ANNA is $4.01, indicating a -1.96% decrease from the current share price, occurred on October 02, 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 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% |
| Oct 01, 2025 | $4.38 | $4.20 | $0.175 | 1,334.0 | -0.12% |
| Sep 30, 2025 | $4.27 | $4.13 | $0.14 | 1,854.0 | -0.12% |
| Sep 29, 2025 | $4.44 | $4.17 | $0.2653 | 2,447.0 | -2.09% |
| Sep 26, 2025 | $4.30 | $4.14 | $0.16 | 1,162.0 | +1.42% |
| Sep 25, 2025 | $4.33 | $4.24 | $0.0963 | 2,980.0 | -1.62% |
| Sep 24, 2025 | $4.40 | $4.31 | $0.09 | 923.0 | -0.35% |
| Sep 23, 2025 | $4.47 | $4.27 | $0.2022 | 2,749.0 | +1.05% |
| Sep 22, 2025 | $4.49 | $4.26 | $0.23 | 6,012.0 | +0.23% |
| Sep 19, 2025 | $4.36 | $4.27 | $0.0865 | 2,448.0 | +0.45% |
| Sep 18, 2025 | $4.44 | $4.22 | $0.22 | 8,579.0 | -0.68% |
| Sep 17, 2025 | $4.50 | $4.19 | $0.31 | 7,086.0 | -1.15% |
| Sep 16, 2025 | $4.33 | $4.17 | $0.16 | 2,974.0 | +0.80% |
| Sep 15, 2025 | $4.39 | $4.25 | $0.14 | 4,626.0 | -1.93% |
| Sep 12, 2025 | $4.49 | $4.20 | $0.29 | 11,321.0 | -0.23% |
| Sep 11, 2025 | $4.39 | $4.25 | $0.1402 | 1,021.0 | +0.75% |
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 | $4.01 | $0.4609 | 38,328.0 | -2.73% |
| 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% |
2.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):