Skip to main content
ANNA logo

AleAnna, Inc.

ANNANASDAQEnergyOil & Gas Exploration & Production

$2.50Today:- (-)1Y −35.95%

As of Oct 26, 2026 close

Market cap
$102.25M
P/E (TTM)
12.96
Forward P/E
-
Dividend yield
-
52-week range
$2.31$10.64
Volume (live)
-
Avg. volume (3M)
157.77K

AleAnna (ANNA) Historical Stock Prices

Analyze AleAnna (ANNA) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

AleAnna (ANNA) Interactive Price Chart

Interactive historical price chart showing AleAnna stock price movements and trends across multiple time periods.

Loading chart...

ANNA Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
ANNA historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20262.562.562.442.502.5072.59K
Oct 23, 20262.502.682.452.512.51262.72K
Oct 22, 20262.412.432.312.372.3779.68K
Oct 21, 20262.392.462.352.352.35143.12K
Oct 20, 20262.492.542.372.382.38126.81K
Oct 19, 20262.552.632.482.482.48104.52K
Oct 16, 20262.582.622.522.552.55294.98K
Oct 15, 20262.602.652.522.572.5788.96K
Oct 14, 20262.672.672.602.652.6598.12K
Oct 13, 20262.542.692.542.662.66145.02K
Oct 12, 20262.572.702.512.542.5488.36K
Oct 9, 20262.532.602.482.572.5772.07K
Oct 8, 20262.672.672.522.552.55252.41K
Oct 7, 20262.782.782.552.652.65184.30K
Oct 6, 20262.712.772.632.732.73129.08K
Oct 5, 20262.642.722.602.692.69122.77K
Oct 2, 20262.622.722.602.672.67102.65K
Oct 1, 20262.682.732.622.642.6483.79K
Sep 30, 20262.632.712.612.632.6379.28K
Sep 29, 20262.572.662.542.602.6068.37K
Sep 28, 20262.742.792.562.602.60135.90K
Sep 25, 20262.732.762.662.712.71128.52K
Sep 24, 20262.752.852.732.762.76171.13K
Sep 23, 20262.802.832.712.752.75216.17K
Sep 22, 20262.882.912.732.742.74206.72K
Sep 21, 20263.213.212.882.912.91318.46K
Sep 18, 20263.103.333.083.273.27287.87K
Sep 17, 20263.143.183.013.123.12211.88K
Sep 16, 20263.343.343.133.153.15267.26K
Sep 15, 20263.423.483.343.393.39189.49K
Sep 14, 20263.513.593.343.393.39396.45K
Sep 11, 20263.403.513.313.503.50410.75K
Sep 10, 20263.443.563.393.473.47566.48K
Sep 9, 20263.213.443.213.293.29484.18K
Sep 8, 20263.033.253.033.163.16315.32K
Sep 4, 20263.103.182.953.003.00190.54K
Sep 3, 20263.103.322.963.113.11868.09K
Sep 2, 20263.153.243.013.083.08202.63K
Sep 1, 20262.953.152.913.143.14299.08K
Aug 31, 20262.822.952.792.932.93184.93K
Aug 28, 20262.792.822.722.762.7674.29K
Aug 27, 20262.792.852.682.792.79135.70K
Aug 26, 20262.742.852.672.752.75188.74K
Aug 25, 20262.662.732.662.702.7048.98K
Aug 24, 20262.852.872.652.662.6695.33K
Aug 21, 20262.932.982.772.842.84135.89K
Aug 20, 20262.872.882.802.852.8584.62K
Aug 19, 20262.772.852.732.842.84145.04K
Aug 18, 20262.792.802.682.752.7575.75K
Aug 17, 20262.782.822.712.732.73228.92K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.