AleAnna, Inc.
ANNANASDAQEnergy● Active
$3.05
+$0.01(+0.33%)
Market Cap$124867000
P/E Ratio—
52W High$10.64
52W Low$2.31
AleAnna, Inc.（ANNA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
anna · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$18.70
Dec 16, 2024
-83.7% from here
5-Year Low5Y
$2.31
Feb 17, 2026
+32.0% from low
IPO Priceadj.
$9.85
Feb 22, 2022
-69.0% since IPO
1 Year Ago
$8.84
Jun 9, 2025
-65.5% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ANNA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $3.02 | $3.17 | $2.96 | $3.05 | $3.05 | 220K | +0.99% |
| Jun 5, 2026 | $3.19 | $3.23 | $3.01 | $3.04 | $3.04 | 209K | -4.70% |
| Jun 4, 2026 | $3.32 | $3.32 | $3.16 | $3.22 | $3.22 | 165K | -3.01% |
| Jun 3, 2026 | $3.30 | $3.36 | $3.10 | $3.35 | $3.35 | 309K | +1.52% |
| Jun 2, 2026 | $3.35 | $3.42 | $3.17 | $3.25 | $3.25 | 366K | -2.99% |
| Jun 1, 2026 | $3.18 | $3.52 | $3.11 | $3.33 | $3.33 | 725K | +4.72% |
| May 29, 2026 | $3.11 | $3.19 | $2.94 | $3.02 | $3.02 | 511K | -2.89% |
| May 28, 2026 | $3.04 | $3.45 | $3.04 | $3.19 | $3.19 | 1.1M | +4.93% |
| May 27, 2026 | $2.99 | $3.04 | $2.87 | $3.01 | $3.01 | 289K | +0.67% |
| May 26, 2026 | $3.10 | $3.21 | $3.00 | $3.00 | $3.00 | 429K | -3.23% |
| May 22, 2026 | $3.02 | $3.27 | $3.02 | $3.21 | $3.21 | 307K | +6.29% |
| May 21, 2026 | $3.42 | $3.47 | $2.96 | $3.02 | $3.02 | 565K | -11.70% |
| May 20, 2026 | $3.47 | $3.63 | $3.26 | $3.30 | $3.30 | 285K | -4.90% |
| May 19, 2026 | $3.60 | $3.60 | $3.32 | $3.49 | $3.49 | 253K | -3.06% |
| May 18, 2026 | $3.46 | $3.76 | $3.22 | $3.59 | $3.59 | 386K | +3.76% |
| May 15, 2026 | $3.69 | $3.85 | $3.41 | $3.43 | $3.43 | 485K | -7.05% |
| May 14, 2026 | $3.74 | $3.75 | $3.60 | $3.69 | $3.69 | 346K | -1.34% |
| May 13, 2026 | $3.60 | $3.94 | $3.55 | $3.82 | $3.82 | 466K | +6.11% |
| May 12, 2026 | $3.25 | $3.70 | $3.20 | $3.65 | $3.65 | 914K | +12.31% |
| May 11, 2026 | $3.22 | $3.38 | $3.22 | $3.24 | $3.24 | 404K | +0.62% |
Showing 1–20 of 1,077 records
Annual Stock Price Performance · ANNA
Jan 1 → Dec 31 · 5 years2026+8.2%$2.82 → $3.05
+8.2%
2025-59.0%$7.02 → $2.88
-59.0%
2024-37.6%$10.87 → $6.78
-37.6%
2023+7.3%$10.13 → $10.87
+7.3%
2022+4.8%$9.67 → $10.13
+4.8%
Best Year2026 · +8.2%
Worst Year2025 · -59.0%
Positive Years3 / 5
Avg Annual Return-15.3%
5Y Total Return-68.5%
5Y CAGR~-20.6% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in ANNA?
If you invested $1,000 in ANNA at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$310
Total Return-69.0%
CAGR~-25.4% / yr
Profit$-690
Based on Feb 22, 2022 · $9.85Split & 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
AleAnna, Inc.（ANNA）所属板块为 Energy，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $3.05。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
ANNA 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。
ANNA 历史股价FMP 日线复权 OHLCV