NASDAQ:ANNA | Historical Stock Price | AleAnna, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2022-02-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.27$3.42$5.16$7.78$11.72$17.672022-02-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$10.87$10.870——
2023-12-28$10.87$10.87500——
2023-12-27$10.75$10.75400——
2023-12-26$10.71$10.710——
2023-12-22$10.71$10.713,700——
2023-12-21$10.75$10.750——
2023-12-20$10.75$10.750——
2023-12-19$10.75$10.752,000——
2023-12-18$10.74$10.744,100——
2023-12-15$10.70$10.70800——
2023-12-14$10.70$10.7066,300——
2023-12-13$10.70$10.700——
2023-12-12$10.70$10.702,600——
2023-12-11$10.64$10.640——
2023-12-08$10.64$10.640——
2023-12-07$10.64$10.640——
2023-12-06$10.64$10.6440,500——
2023-12-05$10.60$10.6027,200——
2023-12-04$10.59$10.59175,700——
2023-12-01$10.52$10.520——
2023-11-30$10.52$10.520——
2023-11-29$10.52$10.520——
2023-11-28$10.52$10.520——
2023-11-27$10.52$10.5231,000——
2023-11-24$10.57$10.570——
2023-11-22$10.57$10.57100,000——
2023-11-21$10.53$10.530——
2023-11-20$10.53$10.53100,000——
2023-11-17$10.53$10.531,400——
2023-11-16$10.53$10.530——
2023-11-15$10.53$10.5383,200——
2023-11-14$10.50$10.500——
2023-11-13$10.50$10.500——
2023-11-10$10.50$10.500——
2023-11-09$10.50$10.500——
2023-11-08$10.50$10.506,400——
2023-11-07$10.40$10.40600——
2023-11-06$10.52$10.52100——
2023-11-03$10.52$10.520——
2023-11-02$10.52$10.520——
2023-11-01$10.52$10.52200——
2023-10-31$10.51$10.51200——
2023-10-30$10.53$10.530——
2023-10-27$10.53$10.53700——
2023-10-26$10.54$10.540——
2023-10-25$10.54$10.540——
2023-10-24$10.54$10.54100——
2023-10-23$10.54$10.542,900——
2023-10-20$10.54$10.54202,000——
2023-10-19$10.55$10.55100,000——
2023-10-18$10.54$10.540——
2023-10-17$10.54$10.545,900——
2023-10-16$10.50$10.500——
2023-10-13$10.50$10.500——
2023-10-12$10.50$10.501,700——
2023-10-11$10.62$10.620——
2023-10-10$10.62$10.620——
2023-10-09$10.62$10.62600——
2023-10-06$10.62$10.621,000——
2023-10-05$10.64$10.640——
2023-10-04$10.64$10.640——
2023-10-03$10.64$10.640——
2023-10-02$10.64$10.640——
2023-09-29$10.64$10.640——
2023-09-28$10.64$10.640——
2023-09-27$10.64$10.640——
2023-09-26$10.64$10.640——
2023-09-25$10.64$10.640——
2023-09-22$10.64$10.64200——
2023-09-21$10.64$10.64100——
2023-09-20$10.64$10.64100——
2023-09-19$10.64$10.64100——
2023-09-18$10.64$10.64100——
2023-09-15$10.64$10.64100——
2023-09-14$10.64$10.64100——
2023-09-13$10.64$10.64200——
2023-09-12$10.64$10.64100——
2023-09-11$10.64$10.640——
2023-09-08$10.64$10.640——
2023-09-07$10.64$10.640——
2023-09-06$10.64$10.640——
2023-09-05$10.64$10.640——
2023-09-01$10.64$10.642,100——
2023-08-31$10.64$10.64200——
2023-08-30$10.64$10.640——
2023-08-29$10.64$10.64100——
2023-08-28$10.64$10.640——
2023-08-25$10.64$10.640——
2023-08-24$10.64$10.641,500——
2023-08-23$10.60$10.602,900——
2023-08-22$10.64$10.640——
2023-08-21$10.64$10.64900——
2023-08-18$10.64$10.645,700——
2023-08-17$10.64$10.645,100——
2023-08-16$10.54$10.54100——
2023-08-15$10.54$10.540——
2023-08-14$10.54$10.541,100——
2023-08-11$10.43$10.4316,900——
2023-08-10$10.50$10.503,500——
2023-08-09$10.36$10.368,800——
2023-08-08$10.37$10.371,100——
2023-08-07$10.44$10.440——
2023-08-04$10.44$10.44100——
2023-08-03$10.44$10.44700——
2023-08-02$10.45$10.451,000——
2023-08-01$10.36$10.36500——
2023-07-31$10.36$10.36100——
2023-07-28$10.36$10.360——
2023-07-27$10.36$10.36200——
2023-07-26$10.36$10.360——
2023-07-25$10.36$10.36100——
2023-07-24$10.36$10.36600——
2023-07-21$10.36$10.36500——
2023-07-20$10.43$10.43100——
2023-07-19$10.36$10.36100——
2023-07-18$10.44$10.440——
2023-07-17$10.44$10.446,400——
2023-07-14$10.36$10.36100——
2023-07-13$10.36$10.360——
2023-07-12$10.36$10.36100——
2023-07-11$10.45$10.453,600——
2023-07-10$10.33$10.33100——
2023-07-07$10.33$10.330——
2023-07-06$10.33$10.330——
2023-07-05$10.33$10.330——
2023-07-03$10.33$10.330——
2023-06-30$10.33$10.331,100——
2023-06-29$10.33$10.33300——
2023-06-28$10.33$10.33500——
2023-06-27$10.33$10.33600——
2023-06-26$10.36$10.365,400——
2023-06-23$10.32$10.3213,400——
2023-06-22$10.32$10.3210,800——
2023-06-21$10.31$10.3112,300——
2023-06-20$10.37$10.3712,700——
2023-06-16$10.31$10.312,400——
2023-06-15$10.32$10.322,700——
2023-06-14$10.32$10.324,700——
2023-06-13$10.31$10.3123,400——
2023-06-12$10.33$10.33463,600——
2023-06-09$10.45$10.4515,300——
2023-06-08$10.22$10.2216,600——
2023-06-07$10.47$10.4714,400——
2023-06-06$10.37$10.3713,100——
2023-06-05$10.38$10.3813,000——
2023-06-02$10.42$10.420——
2023-06-01$10.42$10.420——
2023-05-31$10.42$10.42495,500——
2023-05-30$10.41$10.41500——
2023-05-26$10.41$10.41300——
2023-05-25$10.40$10.400——
2023-05-24$10.40$10.400——
2023-05-23$10.40$10.40500——
2023-05-22$10.42$10.428,000——
2023-05-19$10.40$10.40321,500——
2023-05-18$10.39$10.3925,000——
2023-05-17$10.39$10.39574,300——
2023-05-16$10.39$10.399,500——
2023-05-15$10.38$10.38400——
2023-05-12$10.38$10.383,800——
2023-05-11$10.39$10.390——
2023-05-10$10.39$10.39100——
2023-05-09$10.38$10.380——
2023-05-08$10.38$10.3826,500——
2023-05-05$10.39$10.390——
2023-05-04$10.39$10.39400——
2023-05-03$10.38$10.384,500——
2023-05-02$10.37$10.37495,900——
2023-05-01$10.36$10.361,200——
2023-04-28$10.36$10.3699,400——
2023-04-27$10.35$10.35751,400——
2023-04-26$10.37$10.379,900——
2023-04-25$10.36$10.361,303,500——
2023-04-24$10.35$10.3544,100——
2023-04-21$10.34$10.340——
2023-04-20$10.34$10.340——
2023-04-19$10.34$10.3413,500——
2023-04-18$10.35$10.35109,900——
2023-04-17$10.32$10.328,400——
2023-04-14$10.33$10.3311,100——
2023-04-13$10.32$10.327,500——
2023-04-12$10.32$10.3211,000——
2023-04-11$10.32$10.3219,800——
2023-04-10$10.31$10.313,200——
2023-04-06$10.32$10.321,300——
2023-04-05$10.33$10.333,600——
2023-04-04$10.29$10.291,400——
2023-04-03$10.32$10.3214,600——
2023-03-31$10.31$10.310——
2023-03-30$10.31$10.311,500——
2023-03-29$10.31$10.311,200——
2023-03-28$10.31$10.3111,400——
2023-03-27$10.30$10.30200——
2023-03-24$10.30$10.30194,300——
2023-03-23$10.31$10.310——
2023-03-22$10.31$10.31317,200——
2023-03-21$10.31$10.315,700——
2023-03-20$10.29$10.29100——
2023-03-17$10.27$10.270——
2023-03-16$10.27$10.27100——
2023-03-15$10.29$10.296,300——
2023-03-14$10.29$10.2956,000——
2023-03-13$10.29$10.2971,700——
2023-03-10$10.28$10.286,900——
2023-03-09$10.28$10.28105,100——
2023-03-08$10.30$10.306,100——
2023-03-07$10.30$10.3035,200——
2023-03-06$10.28$10.2848,400——
2023-03-03$10.28$10.28100——
2023-03-02$10.28$10.2824,900——
2023-03-01$10.27$10.278,000——
2023-02-28$10.27$10.2718,600——
2023-02-27$10.26$10.26701,600——
2023-02-24$10.25$10.252,300——
2023-02-23$10.25$10.252,100——
2023-02-22$10.25$10.250——
2023-02-21$10.25$10.25200——
2023-02-17$10.25$10.251,800——
2023-02-16$10.25$10.25200——
2023-02-15$10.24$10.247,500——
2023-02-14$10.23$10.235,000——
2023-02-13$10.21$10.21500——
2023-02-10$10.24$10.241,900——
2023-02-09$10.23$10.237,600——
2023-02-08$10.22$10.220——
2023-02-07$10.22$10.22100——
2023-02-06$10.22$10.223,346,800——
2023-02-03$10.21$10.21700——
2023-02-02$10.22$10.22400——
2023-02-01$10.21$10.21300——
2023-01-31$10.21$10.21271,900——
2023-01-30$10.20$10.20147,800——
2023-01-27$10.20$10.20276,300——
2023-01-26$10.20$10.20115,600——
2023-01-25$10.19$10.1974,600——
2023-01-24$10.20$10.20118,400——
2023-01-23$10.19$10.19225,700——
2023-01-20$10.19$10.1915,400——
2023-01-19$10.18$10.180——
2023-01-18$10.18$10.18100——
2023-01-17$10.18$10.180——
2023-01-13$10.18$10.18700——
2023-01-12$10.15$10.152,100——
2023-01-11$10.15$10.15100——
2023-01-10$10.15$10.15100——
2023-01-09$10.15$10.1510,300——
2023-01-06$10.14$10.14300——
2023-01-05$10.14$10.1413,400——
2023-01-04$10.13$10.134,400——
2023-01-03$10.13$10.1320,500——