AleAnna, Inc. - Class A Common Stock (ANNA)

5.3900
-1.6800 (-23.76%)
NASDAQ · Last Trade: Mar 23rd, 2:43 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For AleAnna, Inc. - Class A Common Stock (ANNA)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/20263.987.843.857.07115,438,7657.07
3/19/20263.904.253.603.791,775,1853.79
3/18/20263.203.853.153.66669,5943.66
3/17/20263.453.573.113.23188,6383.23
3/16/20263.934.093.303.57402,2543.57
3/13/20263.664.143.483.96574,4653.96
3/12/20263.583.983.383.64601,9663.64
3/11/20263.013.782.963.48797,2403.48
3/10/20263.313.342.912.91396,0222.91
3/09/20264.434.493.373.57592,8033.57
3/06/20264.205.453.584.094,041,3684.09
3/05/20263.663.973.453.84679,2723.84
3/04/20263.883.903.033.22267,4303.22
3/03/20264.264.352.883.55741,7593.55
3/02/20263.333.693.123.64338,6413.64
2/27/20263.503.772.612.85886,1542.85
2/26/20262.603.402.523.35214,3703.35
2/25/20262.652.752.582.589,8912.58
2/24/20262.852.862.672.6712,4712.67
2/23/20262.692.902.692.7825,5352.78
2/20/20262.502.702.502.6110,5062.61
2/19/20262.442.442.372.404,5152.40
2/18/20262.442.462.352.3911,1082.39
2/17/20262.502.512.312.318,5772.31
2/13/20262.502.592.502.562,0662.56
2/12/20262.612.612.502.569,1942.56
2/11/20262.612.742.612.677,1692.67
2/10/20262.692.752.592.596,1722.59
2/09/20262.652.702.502.6318,6772.63
2/06/20262.582.682.562.687,4522.68
2/05/20262.562.642.562.598,3432.59
2/04/20262.602.652.552.563,5282.56
2/03/20262.562.652.512.519,8752.51
2/02/20262.722.742.572.5821,4352.58
1/30/20262.772.772.552.674,9022.67
1/29/20262.702.802.412.8019,4962.80
1/28/20262.852.852.692.7314,6802.73
1/27/20262.902.902.652.8726,4722.87
1/26/20262.903.002.902.949,0192.94
1/23/20262.852.942.802.8814,0972.88
1/22/20262.922.942.802.8015,2522.80
1/21/20262.843.002.692.8423,5192.84
1/20/20262.653.282.652.75107,8722.75
1/16/20262.642.642.372.5711,2962.57
1/15/20262.542.682.492.5914,5102.59
1/14/20262.682.682.352.5025,6132.50
1/13/20262.452.652.332.5224,3212.52
1/12/20262.452.452.312.3213,3872.32
1/09/20262.362.642.362.4011,6692.40
1/08/20262.412.552.362.3911,1502.39
1/07/20262.562.702.412.4520,9302.45
1/06/20262.882.882.562.5625,2282.56
1/05/20262.782.882.732.865,1812.86
1/02/20262.822.872.722.774,2492.77
12/31/20252.792.972.792.884,5562.88
12/30/20252.752.782.732.736722.73
12/29/20252.852.852.722.796,8102.79
12/26/20252.862.862.792.853,6152.85
12/24/20252.772.902.772.7811,0012.78
12/23/20252.712.982.662.6733,6462.67