AleAnna, Inc. - ANNA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 27, 2026	3.5	2.85	2.85	3.77	2.61	886,154
February 26, 2026	2.6	3.35	3.35	3.4	2.53	204,598
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	2.46	2.31	2.31	2.51	2.31	8,577
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	2.85	2.41	16,281
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	15,252
January 21, 2026	2.84	2.84	2.84	3	2.69	23,519
January 20, 2026	2.65	2.75	2.75	3.28	2.65	107,900
January 16, 2026	2.64	2.57	2.57	2.64	2.37	11,300
January 15, 2026	2.54	2.59	2.59	2.68	2.49	14,510
January 14, 2026	2.68	2.5	2.5	2.68	2.35	25,613
January 13, 2026	2.45	2.52	2.52	2.65	2.33	24,321
January 12, 2026	2.45	2.32	2.32	2.45	2.31	13,400
January 09, 2026	2.36	2.4	2.4	2.64	2.36	11,700
January 08, 2026	2.41	2.39	2.39	2.55	2.36	11,212
January 07, 2026	2.56	2.45	2.45	2.7	2.41	20,931
January 06, 2026	2.88	2.56	2.56	2.88	2.56	25,248
January 05, 2026	2.78	2.86	2.86	2.88	2.73	5,203
January 02, 2026	2.82	2.77	2.77	2.87	2.72	4,249
December 31, 2025	2.79	2.88	2.88	2.97	2.79	4,556
December 30, 2025	2.75	2.73	2.73	2.78	2.73	700
December 29, 2025	2.85	2.79	2.79	2.85	2.72	6,810
December 26, 2025	2.79	2.85	2.85	2.85	2.76	2,465
December 24, 2025	2.77	2.78	2.78	2.9	2.77	11,001
December 23, 2025	2.71	2.67	2.67	2.98	2.66	33,647
December 22, 2025	3.03	2.8	2.8	3.1	2.75	190,700
December 19, 2025	3.09	3.09	3.09	3.09	3.09	157
December 18, 2025	3	3.09	3.09	3.09	3	1,621
December 17, 2025	2.79	2.99	2.99	2.99	2.79	12,320
December 16, 2025	2.82	2.78	2.78	2.82	2.76	4,000
December 15, 2025	2.94	2.88	2.88	3	2.88	6,605
December 12, 2025	3.25	2.94	2.94	3.25	2.76	21,719
December 11, 2025	3.22	3.07	3.07	3.35	3.07	9,900
December 10, 2025	3.46	3.17	3.17	3.46	3.17	16,925
December 09, 2025	3.18	3.23	3.23	3.36	3.15	8,300
December 08, 2025	3.46	3.27	3.27	3.51	3.15	9,400
December 05, 2025	3.24	3.39	3.39	3.56	3.21	11,421
December 04, 2025	3.22	3.25	3.25	3.3	3.22	2,100
December 03, 2025	3.3	3.27	3.27	3.3	3.15	4,000
December 02, 2025	3.26	3.16	3.16	3.34	3.16	9,300

AleAnna, Inc. (ANNA) NASDAQ