AleAnna, Inc. (ANNA) NASDAQ
3.02
-0.17(-5.33%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.02
-0.17(-5.33%)
Currency In USD
If you invested $1000 in AleAnna, Inc. (ANNA) since IPO date, it would be worth $306.6 as of May 29, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $290.11, while $1000 invested 1 year ago would be worth $334.07. This corresponds to total returns of -69.34%, -70.99%, -66.59%, respectively, with annualized returns of -24.21%, -33.8%, -66.59%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 28, 2026 | 3.04 | 3.19 | 3.19 | 3.45 | 3.04 | 1.07M |
| May 27, 2026 | 2.99 | 3.01 | 3.01 | 3.04 | 2.87 | 280,253 |
| May 26, 2026 | 3.1 | 3 | 3 | 3.21 | 3 | 416,800 |
| May 22, 2026 | 3.02 | 3.21 | 3.21 | 3.27 | 3.02 | 289,709 |
| May 21, 2026 | 3.42 | 3.02 | 3.02 | 3.47 | 2.96 | 562,506 |
| May 20, 2026 | 3.47 | 3.3 | 3.3 | 3.63 | 3.26 | 282,740 |
| May 19, 2026 | 3.6 | 3.49 | 3.49 | 3.6 | 3.32 | 252,367 |
| May 18, 2026 | 3.46 | 3.59 | 3.59 | 3.76 | 3.22 | 384,274 |
| May 15, 2026 | 3.69 | 3.43 | 3.43 | 3.85 | 3.41 | 472,833 |
| May 14, 2026 | 3.74 | 3.69 | 3.69 | 3.75 | 3.6 | 311,904 |
| May 13, 2026 | 3.6 | 3.82 | 3.82 | 3.94 | 3.57 | 461,115 |
| May 12, 2026 | 3.25 | 3.65 | 3.65 | 3.7 | 3.2 | 876,411 |
| May 11, 2026 | 3.22 | 3.24 | 3.24 | 3.38 | 3.22 | 400,738 |
| May 08, 2026 | 3.1 | 3.22 | 3.22 | 3.3 | 3.01 | 750,598 |
| May 07, 2026 | 3.11 | 3.14 | 3.14 | 3.21 | 2.96 | 742,538 |
| May 06, 2026 | 3.2 | 3.11 | 3.11 | 3.35 | 3.06 | 515,396 |
| May 05, 2026 | 3.7 | 3.4 | 3.4 | 3.7 | 3.4 | 545,083 |
| May 04, 2026 | 3.53 | 3.73 | 3.73 | 3.79 | 3.41 | 758,919 |
| May 01, 2026 | 3.81 | 3.54 | 3.54 | 3.84 | 3.42 | 791,196 |
| April 30, 2026 | 3.86 | 3.81 | 3.81 | 3.99 | 3.63 | 702,479 |
| April 29, 2026 | 3.87 | 4.03 | 4.03 | 4.1 | 3.78 | 970,153 |
| April 28, 2026 | 3.86 | 3.81 | 3.81 | 4.07 | 3.75 | 761,178 |
| April 27, 2026 | 4.03 | 3.83 | 3.83 | 4.03 | 3.75 | 584,851 |
| April 24, 2026 | 4.24 | 3.95 | 3.95 | 4.25 | 3.91 | 976,653 |
| April 23, 2026 | 4.2 | 4.35 | 4.35 | 4.71 | 4 | 1.88M |
| April 22, 2026 | 4.26 | 4.26 | 4.26 | 4.38 | 4.11 | 968,737 |
| April 21, 2026 | 3.76 | 4.64 | 4.64 | 4.72 | 3.6 | 3.81M |
| April 20, 2026 | 3.9 | 3.84 | 3.84 | 4.08 | 3.75 | 1.24M |
| April 17, 2026 | 3.95 | 3.64 | 3.64 | 4.02 | 3.56 | 1.29M |
| 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 |