ANA Holdings Inc.
ALNPYOTCIndustrials● Active
$3.53
+$0.06(+1.73%)
Market Cap$8.0B
P/E Ratio—
52W High$4.48
52W Low$3.3
ANA Holdings Inc.（ALNPY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
alnpy · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$5.51
Jun 9, 2021
-35.9% from here
5-Year Low5Y
$3.30
Apr 30, 2026
+7.0% from low
IPO Priceadj.
$5.81
Apr 5, 2010
-39.2% since IPO
1 Year Ago
$4.00
Jun 9, 2025
-11.8% in 1Y
5 Years Ago
$5.20
Jun 8, 2021
-32.1% in 5Y
10 Years Ago
$5.88
Jun 8, 2016
-40.0% in 10Y
Historical Price Data · ALNPY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $3.47 | $3.53 | $3.47 | $3.53 | $3.53 | 35K | +1.73% |
| Jun 5, 2026 | $3.47 | $3.47 | $3.47 | $3.47 | $3.47 | 0K | +0.00% |
| Jun 4, 2026 | $3.47 | $3.47 | $3.47 | $3.47 | $3.47 | 1K | +0.00% |
| Jun 3, 2026 | $3.52 | $3.52 | $3.47 | $3.47 | $3.47 | 11K | -1.42% |
| Jun 2, 2026 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 3K | +0.00% |
| Jun 1, 2026 | $3.64 | $3.70 | $3.63 | $3.63 | $3.63 | 3K | -0.27% |
| May 29, 2026 | $3.68 | $3.78 | $3.60 | $3.78 | $3.78 | 5K | +2.72% |
| May 28, 2026 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 1K | +0.00% |
| May 27, 2026 | $3.60 | $3.64 | $3.52 | $3.52 | $3.52 | 2K | -2.22% |
| May 26, 2026 | $3.55 | $3.60 | $3.48 | $3.60 | $3.60 | 5K | +1.41% |
| May 22, 2026 | $3.54 | $3.54 | $3.48 | $3.50 | $3.50 | 1K | -1.13% |
| May 21, 2026 | $3.64 | $3.64 | $3.52 | $3.52 | $3.52 | 1K | -3.30% |
| May 20, 2026 | $3.46 | $3.46 | $3.46 | $3.46 | $3.46 | 1K | +0.00% |
| May 19, 2026 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 0K | +0.00% |
| May 18, 2026 | $3.52 | $3.60 | $3.52 | $3.60 | $3.60 | 2K | +2.27% |
| May 15, 2026 | $3.60 | $3.60 | $3.50 | $3.60 | $3.60 | 1K | +0.00% |
| May 14, 2026 | $3.59 | $3.67 | $3.53 | $3.60 | $3.60 | 2K | +0.28% |
| May 13, 2026 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 3K | +0.00% |
| May 12, 2026 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 1K | +0.00% |
| May 11, 2026 | $3.57 | $3.57 | $3.53 | $3.53 | $3.53 | 2K | -1.12% |
Showing 1–20 of 1,244 records
Annual Stock Price Performance · ALNPY
Jan 1 → Dec 31 · 6 years2026-7.1%$3.80 → $3.53
-7.1%
2025+7.8%$3.61 → $3.89
+7.8%
2024-14.8%$4.26 → $3.63
-14.8%
2023+0.0%$4.25 → $4.25
+0.0%
2022+1.7%$4.18 → $4.25
+1.7%
2021-24.1%$5.51 → $4.18
-24.1%
Best Year2025 · +7.8%
Worst Year2021 · -24.1%
Positive Years3 / 6
Avg Annual Return-6.1%
6Y Total Return-35.9%
6Y CAGR~-7.2% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$915.64+0.00%
Mkt Cap $421.8B
GE Aerospace
GE
$322.04+0.00%
Mkt Cap $336.5B
RTX Corporation
RTX
$178.66+0.00%
Mkt Cap $240.6B
The Boeing Company
BA
$215.92+0.00%
Mkt Cap $170.2B
Union Pacific Corporation
UNP
$268.67+0.00%
Mkt Cap $159.5B
Eaton Corporation plc
ETN
$403.14+0.00%
Mkt Cap $156.5B
Deere & Company
DE
$573.66+0.00%
Mkt Cap $154.9B
Honeywell International Inc.
HON
$211.80+0.00%
Mkt Cap $134.2B
Lockheed Martin Corporation
LMT
$520.07+0.00%
Mkt Cap $119.9B
Vertiv Holdings Co
VRT
$300.57+0.00%
Mkt Cap $115.5BWhat If You Invested in ALNPY?
If you invested $1,000 in ALNPY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$600
Total Return-40.0%
CAGR~-5.0% / yr
Profit$-400
Based on Jun 8, 2016 · $5.88Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
ANA Holdings Inc.（ALNPY）所属板块为 Industrials，主要交易场所为 OTC。本页行情快照中的最近价为 $3.53。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ALNPY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ALNPY 历史股价FMP 日线复权 OHLCV