Get the Stockscreener App
5.31
4.32%
0.22
After Hours:
5.20
-0.11
-2.07%
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 August 01, 2025, is $5.31.
- Aleanna Inc all-time high stock price is $18.30, occurred on April 17, 2025.
- The lowest Aleanna Inc stock price recorded was $4.3602 on July 21, 2025. Since then, Aleanna Inc's stock price has risen over 21.78% to $5.31 now.
- The 52-week high stock price for ANNA is $18.30, representing a 244.63% increase from the current share price, occurred on April 17, 2025.
- The 52-week low stock price for ANNA is $4.3602, indicating a -17.89% decrease from the current share price, occurred on July 21, 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 |
|---|---|---|---|---|---|
| Aug 01, 2025 | $5.41 | $4.80 | $0.61 | 70,451.0 | +4.32% |
| Jul 31, 2025 | $5.51 | $4.89 | $0.6257 | 122,386.0 | -2.12% |
| Jul 30, 2025 | $5.68 | $4.82 | $0.86 | 61,979.0 | -2.07% |
| Jul 29, 2025 | $5.50 | $4.66 | $0.845 | 98,590.0 | +10.40% |
| Jul 28, 2025 | $5.35 | $4.81 | $0.54 | 15,375.0 | -3.32% |
| Jul 25, 2025 | $6.24 | $4.98 | $1.27 | 20,564.0 | -7.07% |
| Jul 24, 2025 | $5.94 | $4.91 | $1.03 | 18,856.0 | +11.89% |
| Jul 23, 2025 | $4.95 | $4.79 | $0.165 | 2,628.0 | +3.80% |
| Jul 22, 2025 | $4.61 | $4.39 | $0.22 | 3,786.0 | +2.44% |
| Jul 21, 2025 | $4.57 | $4.36 | $0.2057 | 3,233.0 | +2.74% |
| Jul 18, 2025 | $4.79 | $4.37 | $0.42 | 7,417.0 | -3.10% |
| Jul 17, 2025 | $4.70 | $4.52 | $0.18 | 3,426.0 | -1.09% |
| Jul 16, 2025 | $4.98 | $4.51 | $0.47 | 20,011.0 | +0.00% |
| Jul 15, 2025 | $5.22 | $4.57 | $0.65 | 6,821.0 | -2.97% |
| Jul 14, 2025 | $4.77 | $4.52 | $0.2484 | 10,669.0 | +1.29% |
| Jul 11, 2025 | $4.94 | $4.58 | $0.361 | 15,630.0 | -1.48% |
| Jul 10, 2025 | $5.25 | $4.59 | $0.6598 | 11,347.0 | -2.28% |
| Jul 09, 2025 | $5.74 | $4.40 | $1.34 | 168,556.0 | -9.72% |
| Jul 08, 2025 | $6.01 | $5.35 | $0.66 | 12,683.0 | -8.31% |
| Jul 07, 2025 | $6.13 | $5.83 | $0.295 | 3,081.0 | -7.38% |
| Jul 03, 2025 | $6.50 | $5.98 | $0.52 | 41,819.0 | +7.51% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $5.41 | $4.80 | $0.61 | 70,451.0 | +0.00% |
| Jul, 2025 | $7.62 | $4.36 | $3.26 | 783,332.0 | -26.25% |
| 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% |
3.25%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):