Free Trial

AleAnna (ANNA) Stock Chart & Stock Price History

AleAnna logo
$4.21 -0.03 (-0.71%)
As of 08/28/2025 03:56 PM Eastern

AleAnna Stock Price Performance

The AleAnna (ANNA) stock chart highlights key performance trends across multiple timeframes. In the past month, the stock has decreased 20.72%, reflecting recent market activity.

As of the latest close, AleAnna traded at $4.21 with a market cap of $280.60 million and volume of 6,183 shares.

Receive ANNA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for AleAnna and its competitors with MarketBeat's FREE daily newsletter.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+2.18%
1 Month
Performance
-20.72%
3 Month
Performance
-53.43%

ANNA Stock Chart for Friday, August, 29, 2025

AleAnna Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/28/2025$4.24$4.21
-0.71%
$4.48$4.136,183 shs$280.60 million
08/27/2025$4.25$4.24
-0.24%
$4.46$4.059,147 shs$282.60 million
08/26/2025$4.40$4.25
-3.41%
$4.45$4.0520,310 shs$283.28 million
08/25/2025$4.12$4.40
+6.80%
$4.47$4.089,995 shs$293.26 million
08/22/2025$4.22$4.12
-2.37%
$4.31$4.121,794 shs$274.60 million
08/21/2025$4.11$4.22
+2.68%
$4.23$4.201,200 shs$281.26 million
08/20/2025$4.02$4.11
+2.24%
$4.35$4.084,148 shs$273.95 million
08/19/2025$4.23$4.02
-4.96%
$4.26$4.025,907 shs$267.93 million
08/18/2025$4.40$4.23
-3.86%
$4.50$4.0714,443 shs$281.93 million
08/15/2025$4.24$4.40
+3.77%
$4.64$4.2115,317 shs$293.26 million
08/14/2025$4.30$4.24
-1.40%
$4.45$4.095,181 shs$282.61 million
08/13/2025$4.30$4.30$4.64$4.305,373 shs$286.60 million
08/12/2025$4.70$4.30
-8.51%
$4.81$4.2912,883 shs$286.60 million
08/11/2025$4.87$4.70
-3.49%
$4.95$4.551,088 shs$313.27 million
08/08/2025$4.49$4.87
+8.46%
$4.87$4.511,345 shs$324.59 million
08/07/2025$4.73$4.49
-5.07%
$4.84$4.4714,617 shs$299.28 million
08/06/2025$4.91$4.73
-3.67%
$5.26$4.3244,917 shs$315.26 million
08/05/2025$5.11$4.91
-3.91%
$5.20$4.855,472 shs$327.25 million
08/04/2025$5.31$5.11
-3.77%
$5.35$5.1119,146 shs$340.60 million
08/01/2025$5.09$5.31
+4.32%
$5.41$4.8070,451 shs$353.93 million
07/31/2025$5.20$5.09
-2.12%
$5.52$4.89122,386 shs$339.25 million
07/30/2025$5.31$5.20
-2.07%
$5.68$4.8262,295 shs$346.58 million
07/29/2025$4.81$5.31
+10.40%
$5.50$4.6698,590 shs$353.93 million
07/28/2025$4.98$4.81
-3.41%
$5.35$4.8115,655 shs$320.59 million

This page (NASDAQ:ANNA) was last updated on 8/29/2025 by MarketBeat.com Staff
From Our Partners