Get the Stockscreener App
11.00
7.84%
0.80
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 May 09, 2025, is $11.00.
- 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 133.55% to $11.00 now.
- The 52-week high stock price for ANNA is $18.30, representing a 66.36% increase from the current share price, occurred on April 17, 2025.
- The 52-week low stock price for ANNA is $4.71, indicating a -57.18% 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 |
|---|---|---|---|---|---|
| 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% |
| May 05, 2025 | $11.90 | $11.08 | $0.82 | 22,337.0 | -2.02% |
| May 02, 2025 | $11.51 | $10.50 | $1.01 | 8,142.0 | +5.56% |
| May 01, 2025 | $11.24 | $10.14 | $1.10 | 48,460.0 | +4.15% |
| Apr 30, 2025 | $11.50 | $10.24 | $1.26 | 18,036.0 | -12.65% |
| Apr 29, 2025 | $12.30 | $10.05 | $2.25 | 31,589.0 | +13.49% |
| Apr 28, 2025 | $10.45 | $9.80 | $0.65 | 20,455.0 | +7.18% |
| Apr 25, 2025 | $12.01 | $9.52 | $2.49 | 28,166.0 | -15.95% |
| Apr 24, 2025 | $12.00 | $11.34 | $0.66 | 49,297.0 | +6.03% |
| Apr 23, 2025 | $13.00 | $10.94 | $2.06 | 24,841.0 | -16.81% |
| Apr 22, 2025 | $13.30 | $12.21 | $1.09 | 10,579.0 | +1.23% |
| Apr 21, 2025 | $13.40 | $12.00 | $1.40 | 11,177.0 | -1.52% |
| Apr 17, 2025 | $18.30 | $12.40 | $5.90 | 29,975.0 | -21.63% |
| Apr 16, 2025 | $17.44 | $12.55 | $4.89 | 23,323.0 | +33.89% |
| Apr 15, 2025 | $13.10 | $11.72 | $1.38 | 30,666.0 | -5.20% |
| Apr 14, 2025 | $13.53 | $11.10 | $2.43 | 48,068.0 | +19.46% |
| Apr 11, 2025 | $11.10 | $9.96 | $1.14 | 54,411.0 | +4.72% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $11.90 | $10.14 | $1.76 | 147,636.0 | +6.18% |
| 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% |
3.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):