Get the Stockscreener App
9.45
0.11%
-0.01
After Hours:
9.01
-0.44
-4.66%
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 June 04, 2025, is $9.45.
- Aleanna Inc all-time high stock price is $18.30, occurred on April 17, 2025.
- The lowest Aleanna Inc stock price recorded was $4.71 on March 13, 2025. Since then, Aleanna Inc's stock price has risen over 100.64% to $9.45 now.
- The 52-week high stock price for ANNA is $18.30, representing a 93.65% increase from the current share price, occurred on April 17, 2025.
- The 52-week low stock price for ANNA is $4.71, indicating a -50.16% decrease from the current share price, occurred on March 13, 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 |
|---|---|---|---|---|---|
| Jun 04, 2025 | $9.73 | $9.30 | $0.43 | 2,462.0 | -0.11% |
| Jun 03, 2025 | $9.72 | $9.46 | $0.26 | 3,467.0 | -2.47% |
| Jun 02, 2025 | $9.73 | $9.40 | $0.3266 | 2,405.0 | +3.63% |
| May 30, 2025 | $11.01 | $8.95 | $2.06 | 7,644.0 | +3.54% |
| May 29, 2025 | $9.88 | $8.25 | $1.63 | 9,769.0 | +0.33% |
| May 28, 2025 | $11.00 | $9.01 | $1.99 | 17,924.0 | -11.06% |
| May 27, 2025 | $10.62 | $10.12 | $0.50 | 11,082.0 | +0.00% |
| May 23, 2025 | $10.39 | $10.00 | $0.39 | 11,954.0 | -3.15% |
| May 22, 2025 | $10.93 | $10.00 | $0.93 | 9,602.0 | +2.45% |
| May 21, 2025 | $10.28 | $9.85 | $0.43 | 7,476.0 | +1.59% |
| May 20, 2025 | $10.35 | $9.81 | $0.5399 | 2,222.0 | +0.30% |
| May 19, 2025 | $10.36 | $10.00 | $0.36 | 8,855.0 | +0.20% |
| May 16, 2025 | $10.52 | $10.00 | $0.52 | 8,107.0 | -4.85% |
| May 15, 2025 | $10.59 | $10.21 | $0.38 | 3,401.0 | -0.85% |
| May 14, 2025 | $10.74 | $9.72 | $1.02 | 5,138.0 | +7.72% |
| May 13, 2025 | $11.05 | $9.84 | $1.21 | 4,316.0 | -8.04% |
| May 12, 2025 | $11.65 | $10.59 | $1.06 | 10,521.0 | -2.73% |
| May 09, 2025 | $11.00 | $10.40 | $0.595 | 5,125.0 | +7.84% |
| May 08, 2025 | $10.67 | $10.14 | $0.53 | 9,385.0 | -5.20% |
| May 07, 2025 | $11.84 | $10.49 | $1.35 | 44,574.0 | -6.03% |
| May 06, 2025 | $11.54 | $11.45 | $0.09 | 4,488.0 | +2.60% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $9.73 | $9.30 | $0.43 | 10,796.0 | +0.96% |
| 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% |
2.12%
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):