4.12
price down icon2.37%   -0.0999
 
loading

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 22, 2025, is $4.12.
  • Aleanna Inc all-time high stock price is $18.30, occurred on April 17, 2025.
  • The lowest Aleanna Inc stock price recorded was $4.07 on August 18, 2025. Since then, Aleanna Inc's stock price has risen over 1.23% to $4.12 now.
  • The 52-week high stock price for ANNA is $18.30, representing a 344.17% increase from the current share price, occurred on April 17, 2025.
  • The 52-week low stock price for ANNA is $4.07, indicating a -1.21% decrease from the current share price, occurred on August 18, 2025.
The table below shows more information about ANNA historical price data:
Date High Low High - Low Volume % Change
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%
Aug 05, 2025 $5.20 $4.85 $0.35 5,472.0 -3.91%
Aug 04, 2025 $5.35 $5.11 $0.24 19,146.0 -3.77%
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%

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 $4.02 $1.39 224,692.0 -19.06%
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%
oil_gas_ep TPL
$911.63
price up icon 3.56%
oil_gas_ep DVN
$35.16
price up icon 3.75%
oil_gas_ep EXE
$94.66
price down icon 0.83%
oil_gas_ep EQT
$51.97
price down icon 0.15%
oil_gas_ep WDS
$17.47
price up icon 2.22%
$143.28
price up icon 3.83%
Cap:     |  Volume (24h):