Get the Stockscreener App
4.37
2.31%
-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 September 05, 2025, is $4.37.
- Aleanna Inc all-time high stock price is $18.30, occurred on April 17, 2025.
- The lowest Aleanna Inc stock price recorded was $4.02 on August 19, 2025. Since then, Aleanna Inc's stock price has risen over 8.71% to $4.37 now.
- The 52-week high stock price for ANNA is $18.30, representing a 318.76% increase from the current share price, occurred on April 17, 2025.
- The 52-week low stock price for ANNA is $4.02, indicating a -8.01% decrease from the current share price, occurred on August 19, 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 |
|---|---|---|---|---|---|
| Sep 05, 2025 | $4.55 | $4.13 | $0.42 | 8,055.0 | +0.46% |
| Sep 04, 2025 | $4.60 | $4.09 | $0.51 | 8,515.0 | +6.39% |
| Sep 03, 2025 | $4.55 | $4.07 | $0.4761 | 11,717.0 | -0.57% |
| Sep 02, 2025 | $4.41 | $4.09 | $0.3141 | 1,904.0 | +1.07% |
| Aug 29, 2025 | $4.51 | $4.05 | $0.46 | 14,911.0 | -3.80% |
| Aug 28, 2025 | $4.48 | $4.13 | $0.35 | 6,183.0 | -0.80% |
| Aug 27, 2025 | $4.46 | $4.05 | $0.41 | 9,147.0 | -0.11% |
| Aug 26, 2025 | $4.45 | $4.05 | $0.40 | 20,310.0 | -3.54% |
| Aug 25, 2025 | $4.47 | $4.08 | $0.387 | 9,766.0 | +6.91% |
| Aug 22, 2025 | $4.31 | $4.12 | $0.1861 | 1,794.0 | -2.37% |
| Aug 21, 2025 | $4.22 | $4.20 | $0.025 | 1,199.0 | +2.63% |
| Aug 20, 2025 | $4.35 | $4.08 | $0.2702 | 4,128.0 | +2.28% |
| Aug 19, 2025 | $4.26 | $4.02 | $0.242 | 5,571.0 | -4.96% |
| Aug 18, 2025 | $4.50 | $4.07 | $0.43 | 14,417.0 | -3.81% |
| Aug 15, 2025 | $4.64 | $4.21 | $0.4348 | 15,316.0 | +3.71% |
| Aug 14, 2025 | $4.45 | $4.09 | $0.3634 | 5,181.0 | -1.40% |
| Aug 13, 2025 | $4.64 | $4.30 | $0.34 | 5,373.0 | +0.00% |
| Aug 12, 2025 | $4.81 | $4.29 | $0.52 | 12,883.0 | -8.51% |
| Aug 11, 2025 | $4.95 | $4.55 | $0.4016 | 1,088.0 | -3.47% |
| Aug 08, 2025 | $4.87 | $4.51 | $0.3581 | 1,345.0 | +8.44% |
| Aug 07, 2025 | $4.84 | $4.47 | $0.375 | 14,617.0 | -5.07% |
| Aug 06, 2025 | $5.26 | $4.32 | $0.94 | 44,917.0 | -3.67% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $4.60 | $4.07 | $0.53 | 30,191.0 | +7.41% |
| 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% |
2.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):