AleAnna, Inc. (ANNA) NASDAQ

4.20

+0.03000008(+0.72%)

Updated at April 16 04:00PM

Currency In USD

ANNA Historical Return

If you invested $1000 in AleAnna, Inc. (ANNA) since IPO date, it would be worth $426.4 as of April 17, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $406.98, while $1000 invested 1 year ago would be worth $318.42. This corresponds to total returns of -57.36%, -59.3%, -68.16%, respectively, with annualized returns of -18.56%, -25.87%, -68.16%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ANNA Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 16, 2026	4.08	4.2	4.2	4.58	3.96	1.93M
April 15, 2026	4.29	4.17	4.17	4.32	3.87	1M
April 14, 2026	4.77	4.2	4.2	4.8	4.2	1.63M
April 13, 2026	5.83	5.12	5.12	5.95	5.05	4.91M
April 10, 2026	6.03	4.99	4.99	6.03	4.84	1.76M
April 09, 2026	6.67	6.08	6.08	6.85	6.02	1.39M
April 08, 2026	6.32	6.35	6.35	6.8	5.93	2.41M
April 07, 2026	7.77	7.89	7.89	8.88	7.77	3.04M
April 06, 2026	7.42	7.81	7.81	8.18	7.21	1.58M
April 02, 2026	8.64	7.89	7.89	9.7	7.72	7.34M
April 01, 2026	7.51	7.26	7.26	8.1	6.5	3.76M
March 31, 2026	9.37	8.29	8.29	10.64	8.08	6.01M
March 30, 2026	8.55	10.24	10.24	10.28	7.84	7.14M
March 27, 2026	7.68	8.51	8.51	8.72	6.92	5.83M
March 26, 2026	8.07	7.12	7.12	8.95	6.85	8.55M
March 25, 2026	7.15	6.97	6.97	7.15	6.17	3.85M
March 24, 2026	6.91	7.68	7.68	8.62	6.85	60.36M
March 23, 2026	6.09	5.46	5.46	6.1	5.02	7.85M
March 20, 2026	3.99	7.07	7.07	7.84	3.85	110.76M
March 19, 2026	3.9	3.79	3.79	4.25	3.6	1.47M
March 18, 2026	3.2	3.66	3.66	3.85	3.15	595,585
March 17, 2026	3.45	3.23	3.23	3.57	3.11	185,232
March 16, 2026	3.93	3.57	3.57	4.09	3.3	399,619
March 13, 2026	3.66	3.96	3.96	4.14	3.48	557,250
March 12, 2026	3.58	3.64	3.64	3.98	3.38	578,838
March 11, 2026	3.01	3.48	3.48	3.78	2.96	789,607
March 10, 2026	3.31	2.91	2.91	3.34	2.91	384,122
March 09, 2026	4.43	3.57	3.57	4.49	3.37	591,275
March 06, 2026	4.2	4.09	4.09	5.45	3.58	4.04M
March 05, 2026	3.66	3.84	3.84	3.97	3.45	684,423
March 04, 2026	3.88	3.22	3.22	3.9	3.03	257,721
March 03, 2026	4.24	3.55	3.55	4.35	3	741,077
March 02, 2026	3.33	3.64	3.64	3.69	3.12	344,719
February 27, 2026	3.5	2.85	2.85	3.77	2.61	886,200
February 26, 2026	2.6	3.35	3.35	3.4	2.53	217,400
February 25, 2026	2.65	2.58	2.58	2.75	2.58	9,900
February 24, 2026	2.85	2.67	2.67	2.86	2.67	12,500
February 23, 2026	2.69	2.78	2.78	2.9	2.69	25,534
February 20, 2026	2.5	2.61	2.61	2.7	2.5	10,506
February 19, 2026	2.44	2.4	2.4	2.44	2.37	4,515
February 18, 2026	2.44	2.39	2.39	2.46	2.35	11,108
February 17, 2026	2.5	2.31	2.31	2.51	2.31	8,600
February 13, 2026	2.5	2.56	2.56	2.59	2.5	2,100
February 12, 2026	2.61	2.56	2.56	2.61	2.5	10,800
February 11, 2026	2.61	2.67	2.67	2.74	2.61	7,200
February 10, 2026	2.69	2.59	2.59	2.75	2.59	6,200
February 09, 2026	2.65	2.63	2.63	2.7	2.5	18,700
February 06, 2026	2.58	2.68	2.68	2.68	2.56	7,500
February 05, 2026	2.56	2.59	2.59	2.64	2.56	8,343
February 04, 2026	2.6	2.56	2.56	2.65	2.55	3,528
February 03, 2026	2.56	2.51	2.51	2.65	2.51	9,900
February 02, 2026	2.72	2.58	2.58	2.74	2.57	21,435
January 30, 2026	2.77	2.67	2.67	2.77	2.55	4,902
January 29, 2026	2.7	2.8	2.8	2.8	2.41	19,500
January 28, 2026	2.85	2.73	2.73	2.85	2.69	14,700
January 27, 2026	2.9	2.87	2.87	2.9	2.65	26,500
January 26, 2026	2.9	2.94	2.94	3	2.9	9,019
January 23, 2026	2.85	2.88	2.88	2.94	2.8	14,100
January 22, 2026	2.93	2.8	2.8	2.94	2.8	15,300
January 21, 2026	2.84	2.84	2.84	3	2.69	23,519