AleAnna Stock Price History
NASDAQ: ANNAEnergyOil & Gas ProductionUSD
2.57+0.02 (+0.78%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ANNA price history at a glance
The price history for AleAnna (ANNA) on this page begins on February 21, 2022, when the stock closed at $9.70; it most recently closed at $2.55 on October 5, 2026. The highest price in this record is $18.70, reached on December 16, 2024; the latest close is 86.4% below that peak. Across the 3 complete calendar years in the table, ANNA finished higher in 1 and lower in 2. Its best year was 2023 (+7.3%) and its worst was 2025 (-65.6%).
Over roughly 5 years the share price changed -73.7%, a -25.1% compound annual price return (excluding dividends). In the last 12 months alone, ANNA has lost 38.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2022
- $18.70
- Date of high
- Dec 16, 2024
- Low since 2022
- $2.31
- Date of low
- Jan 12, 2026
- 52-week high
- $10.64
- 52-week low
- $2.31
- Last close
- $2.55
ANNA returns
1 week
-3.41%
1 month
-19.30%
3 months
-14.43%
6 months
-58.06%
Year to date
-11.34%
1 year
-38.70%
3 years
-75.71%
ANNA price return, excluding dividends.
ANNA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.55 | -7.94% |
| 2025 | 2.77 | -65.56% |
| 2024 | 8.04 | -26.00% |
| 2023 | 10.87 | +7.31% |
| 2022* | 10.13 | +4.43% |
* Partial year: the record begins after the start of 2022; return measured from the first available close.
2026 return is year to date.
ANNA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.67 | 2.67 | 2.52 | 2.55 | -3.77% | |
| 2.78 | 2.78 | 2.55 | 2.65 | -2.93% | |
| 2.71 | 2.78 | 2.63 | 2.73 | +1.49% | |
| 2.64 | 2.72 | 2.60 | 2.69 | +0.75% | |
| 2.62 | 2.72 | 2.60 | 2.67 | +1.14% | |
| 2.68 | 2.73 | 2.62 | 2.64 | +0.19% | |
| 2.63 | 2.71 | 2.61 | 2.64 | +1.35% | |
| 2.57 | 2.66 | 2.54 | 2.60 | 0.00% | |
| 2.74 | 2.79 | 2.56 | 2.60 | -4.06% | |
| 2.73 | 2.76 | 2.66 | 2.71 | -1.81% | |
| 2.75 | 2.85 | 2.73 | 2.76 | +0.36% | |
| 2.80 | 2.83 | 2.71 | 2.75 | +0.36% | |
| 2.88 | 2.91 | 2.73 | 2.74 | -5.84% | |
| 3.21 | 3.21 | 2.89 | 2.91 | -11.01% | |
| 3.10 | 3.33 | 3.08 | 3.27 | +4.81% | |
| 3.14 | 3.18 | 3.01 | 3.12 | -0.95% | |
| 3.34 | 3.34 | 3.13 | 3.15 | -7.08% | |
| 3.42 | 3.48 | 3.34 | 3.39 | 0.00% | |
| 3.51 | 3.59 | 3.34 | 3.39 | -3.14% | |
| 3.40 | 3.51 | 3.31 | 3.50 | +0.86% | |
| 3.45 | 3.56 | 3.39 | 3.47 | +5.63% | |
| 3.21 | 3.44 | 3.21 | 3.29 | +3.96% | |
| 3.03 | 3.25 | 3.03 | 3.16 | +5.33% | |
| 3.10 | 3.18 | 2.95 | 3.00 | -3.54% | |
| 3.10 | 3.32 | 2.96 | 3.11 | +0.97% | |
| 3.15 | 3.24 | 3.01 | 3.08 | -1.91% | |
| 2.95 | 3.15 | 2.91 | 3.14 | +7.17% | |
| 2.82 | 2.95 | 2.79 | 2.93 | +6.16% | |
| 2.79 | 2.82 | 2.72 | 2.76 | -1.08% | |
| 2.79 | 2.85 | 2.68 | 2.79 | +1.45% | |
| 2.74 | 2.85 | 2.68 | 2.75 | +1.85% | |
| 2.66 | 2.73 | 2.66 | 2.70 | +1.50% | |
| 2.85 | 2.87 | 2.65 | 2.66 | -6.34% | |
| 2.93 | 2.98 | 2.77 | 2.84 | -0.35% | |
| 2.87 | 2.88 | 2.80 | 2.85 | +0.35% | |
| 2.77 | 2.85 | 2.73 | 2.84 | +3.27% | |
| 2.79 | 2.80 | 2.68 | 2.75 | +0.73% | |
| 2.78 | 2.82 | 2.71 | 2.73 | -0.73% | |
| 2.58 | 2.76 | 2.51 | 2.75 | +10.00% | |
| 2.51 | 2.58 | 2.45 | 2.50 | -3.10% | |
| 2.47 | 2.63 | 2.42 | 2.58 | +5.74% | |
| 2.55 | 2.62 | 2.40 | 2.44 | -3.17% | |
| 2.58 | 2.65 | 2.46 | 2.52 | -1.95% | |
| 2.52 | 2.63 | 2.49 | 2.57 | +1.18% | |
| 2.50 | 2.65 | 2.46 | 2.54 | +4.10% | |
| 2.50 | 2.51 | 2.40 | 2.44 | -1.21% | |
| 2.76 | 2.77 | 2.43 | 2.47 | -12.10% | |
| 2.83 | 2.90 | 2.73 | 2.81 | 0.00% | |
| 2.79 | 2.92 | 2.75 | 2.81 | +0.36% | |
| 2.80 | 2.86 | 2.70 | 2.80 | -1.41% | |
| 2.88 | 3.04 | 2.78 | 2.84 | 0.00% | |
| 3.03 | 3.03 | 2.81 | 2.84 | -7.19% | |
| 3.05 | 3.17 | 2.80 | 3.06 | -8.11% | |
| 3.41 | 3.54 | 3.30 | 3.33 | -3.20% | |
| 3.83 | 3.90 | 3.36 | 3.44 | -7.03% | |
| 3.69 | 3.90 | 3.58 | 3.70 | +2.21% | |
| 3.57 | 3.68 | 3.50 | 3.62 | +0.56% | |
| 3.49 | 3.70 | 3.35 | 3.60 | +4.65% | |
| 3.38 | 3.54 | 3.25 | 3.44 | +1.78% | |
| 3.22 | 3.62 | 3.20 | 3.38 | +4.64% | |
| 3.30 | 3.36 | 3.07 | 3.23 | -3.87% | |
| 3.38 | 3.44 | 3.20 | 3.36 | -1.75% | |
| 3.26 | 3.50 | 3.11 | 3.42 | +7.55% | |
| 3.01 | 3.28 | 2.97 | 3.18 | +6.71% | |
| 2.83 | 3.04 | 2.68 | 2.98 | +8.36% | |
| 2.84 | 2.99 | 2.70 | 2.75 | +1.10% | |
| 2.80 | 2.90 | 2.65 | 2.72 | -0.73% | |
| 2.75 | 2.78 | 2.69 | 2.74 | +1.11% | |
| 2.85 | 2.89 | 2.62 | 2.71 | -4.58% | |
| 2.86 | 2.95 | 2.80 | 2.84 | -2.07% | |
| 2.87 | 2.97 | 2.72 | 2.90 | +1.40% | |
| 2.84 | 2.93 | 2.79 | 2.86 | +0.70% | |
| 2.69 | 2.89 | 2.69 | 2.84 | +1.79% | |
| 2.65 | 2.82 | 2.60 | 2.79 | +6.08% | |
| 2.84 | 2.94 | 2.58 | 2.63 | -8.36% | |
| 2.87 | 2.93 | 2.84 | 2.87 | -2.05% | |
| 2.94 | 3.05 | 2.76 | 2.93 | 0.00% | |
| 3.01 | 3.06 | 2.91 | 2.93 | -5.48% | |
| 3.01 | 3.15 | 2.99 | 3.10 | +1.97% | |
| 2.95 | 3.11 | 2.90 | 3.04 | +2.70% | |
| 3.02 | 3.12 | 2.95 | 2.96 | -7.50% | |
| 3.31 | 3.35 | 3.09 | 3.20 | -5.33% | |
| 3.46 | 3.64 | 3.20 | 3.38 | -5.32% | |
| 3.20 | 3.64 | 3.18 | 3.57 | +14.79% | |
| 3.05 | 3.20 | 2.90 | 3.11 | +1.97% | |
| 3.02 | 3.17 | 2.96 | 3.05 | +0.33% | |
| 3.19 | 3.23 | 3.01 | 3.04 | -5.59% | |
| 3.32 | 3.32 | 3.16 | 3.22 | -3.88% | |
| 3.30 | 3.36 | 3.10 | 3.35 | +3.08% | |
| 3.35 | 3.42 | 3.17 | 3.25 | -2.40% | |
| 3.18 | 3.52 | 3.11 | 3.33 | +10.26% | |
| 3.11 | 3.19 | 2.94 | 3.02 | -5.33% | |
| 3.04 | 3.45 | 3.04 | 3.19 | +5.98% | |
| 2.99 | 3.04 | 2.87 | 3.01 | +0.33% | |
| 3.10 | 3.21 | 3.00 | 3.00 | -6.54% | |
| 3.02 | 3.27 | 3.02 | 3.21 | +6.29% | |
| 3.42 | 3.47 | 2.96 | 3.02 | -8.48% | |
| 3.47 | 3.63 | 3.26 | 3.30 | -5.44% | |
| 3.60 | 3.60 | 3.32 | 3.49 | -2.79% | |
| 3.46 | 3.76 | 3.22 | 3.59 | +4.66% | |
| 3.69 | 3.85 | 3.41 | 3.43 | -7.05% | |
| 3.74 | 3.75 | 3.60 | 3.69 | -3.40% | |
| 3.60 | 3.94 | 3.55 | 3.82 | +4.66% | |
| 3.25 | 3.70 | 3.20 | 3.65 | +12.65% | |
| 3.22 | 3.38 | 3.22 | 3.24 | +0.62% | |
| 3.10 | 3.30 | 3.01 | 3.22 | +2.55% | |
| 3.11 | 3.21 | 2.96 | 3.14 | +0.96% | |
| 3.20 | 3.35 | 3.06 | 3.11 | -8.53% | |
| 3.70 | 3.70 | 3.40 | 3.40 | -8.85% | |
| 3.53 | 3.79 | 3.41 | 3.73 | +5.37% | |
| 3.81 | 3.84 | 3.42 | 3.54 | -7.09% | |
| 3.86 | 3.99 | 3.63 | 3.81 | -5.46% | |
| 3.87 | 4.10 | 3.78 | 4.03 | +5.77% | |
| 3.86 | 4.07 | 3.75 | 3.81 | -0.52% | |
| 4.03 | 4.03 | 3.75 | 3.83 | -3.04% | |
| 4.24 | 4.25 | 3.91 | 3.95 | -9.20% | |
| 4.20 | 4.71 | 4.00 | 4.35 | +2.11% | |
| 4.26 | 4.38 | 4.11 | 4.26 | -8.19% | |
| 3.76 | 4.72 | 3.60 | 4.64 | +20.83% | |
| 3.90 | 4.08 | 3.75 | 3.84 | +5.49% | |
| 3.95 | 4.02 | 3.56 | 3.64 | -13.33% | |
| 4.08 | 4.58 | 3.96 | 4.20 | +0.72% | |
| 4.29 | 4.32 | 3.87 | 4.17 | -0.71% | |
| 4.77 | 4.80 | 4.20 | 4.20 | -17.97% | |
| 5.83 | 5.95 | 5.05 | 5.12 | +2.61% | |
| 6.03 | 6.03 | 4.84 | 4.99 | -17.93% | |
| 6.67 | 6.85 | 6.02 | 6.08 | -4.25% | |
| 6.32 | 6.80 | 5.93 | 6.35 | -19.52% | |
| 7.77 | 8.88 | 7.77 | 7.89 | +1.02% | |
| 7.42 | 8.18 | 7.21 | 7.81 | -1.01% | |
| 8.64 | 9.70 | 7.72 | 7.89 | +8.68% | |
| 7.51 | 8.10 | 6.50 | 7.26 | -12.42% | |
| 9.37 | 10.64 | 8.08 | 8.29 | -19.04% | |
| 8.55 | 10.28 | 7.84 | 10.24 | +20.33% | |
| 7.68 | 8.72 | 6.92 | 8.51 | +19.52% | |
| 8.07 | 8.95 | 6.85 | 7.12 | +2.15% | |
| 7.15 | 7.15 | 6.17 | 6.97 | -9.24% | |
| 6.91 | 8.62 | 6.85 | 7.68 | +40.79% | |
| 6.09 | 6.10 | 5.02 | 5.46 | -22.84% | |
| 3.98 | 7.84 | 3.85 | 7.07 | +86.54% | |
| 3.90 | 4.25 | 3.60 | 3.79 | +3.55% | |
| 3.20 | 3.85 | 3.15 | 3.66 | +13.31% | |
| 3.45 | 3.57 | 3.11 | 3.23 | -9.52% | |
| 3.93 | 4.09 | 3.30 | 3.57 | -9.85% | |
| 3.66 | 4.14 | 3.48 | 3.96 | +8.79% | |
| 3.58 | 3.98 | 3.38 | 3.64 | +4.60% | |
| 3.01 | 3.78 | 2.96 | 3.48 | +19.59% | |
| 3.31 | 3.34 | 2.91 | 2.91 | -18.49% | |
| 4.43 | 4.49 | 3.37 | 3.57 | -12.71% | |
| 4.20 | 5.45 | 3.58 | 4.09 | +6.51% | |
| 3.66 | 3.97 | 3.45 | 3.84 | +19.25% | |
| 3.88 | 3.90 | 3.03 | 3.22 | -9.30% | |
| 4.26 | 4.35 | 2.88 | 3.55 | -2.47% | |
| 3.33 | 3.69 | 3.12 | 3.64 | +27.72% | |
| 3.50 | 3.77 | 2.61 | 2.85 | -14.93% | |
| 2.60 | 3.40 | 2.53 | 3.35 | +29.84% | |
| 2.65 | 2.75 | 2.58 | 2.58 | -3.37% | |
| 2.85 | 2.86 | 2.67 | 2.67 | -3.96% | |
| 2.69 | 2.90 | 2.69 | 2.78 | +6.51% | |
| 2.50 | 2.70 | 2.50 | 2.61 | +8.75% | |
| 2.44 | 2.44 | 2.37 | 2.40 | +0.42% | |
| 2.44 | 2.46 | 2.35 | 2.39 | +3.46% | |
| 2.50 | 2.51 | 2.31 | 2.31 | -9.77% | |
| 2.50 | 2.59 | 2.50 | 2.56 | 0.00% | |
| 2.61 | 2.61 | 2.50 | 2.56 | -4.12% | |
| 2.61 | 2.74 | 2.61 | 2.67 | +3.09% | |
| 2.69 | 2.75 | 2.59 | 2.59 | -1.52% | |
| 2.65 | 2.70 | 2.50 | 2.63 | -1.87% | |
| 2.58 | 2.68 | 2.56 | 2.68 | +3.47% | |
| 2.56 | 2.64 | 2.56 | 2.59 | +1.17% | |
| 2.60 | 2.65 | 2.55 | 2.56 | +1.99% | |
| 2.56 | 2.65 | 2.51 | 2.51 | -2.71% | |
| 2.72 | 2.74 | 2.57 | 2.58 | -3.41% | |
| 2.77 | 2.77 | 2.55 | 2.67 | -4.61% | |
| 2.70 | 2.80 | 2.41 | 2.80 | +2.56% | |
| 2.85 | 2.85 | 2.69 | 2.73 | -4.88% | |
| 2.90 | 2.90 | 2.65 | 2.87 | -2.38% | |
| 2.90 | 3.00 | 2.90 | 2.94 | +2.08% | |
| 2.85 | 2.94 | 2.80 | 2.88 | +2.86% | |
| 2.93 | 2.94 | 2.80 | 2.80 | -1.41% | |
| 2.84 | 3.00 | 2.69 | 2.84 | +3.27% | |
| 2.65 | 3.28 | 2.65 | 2.75 | +7.00% | |
| 2.64 | 2.64 | 2.37 | 2.57 | -0.77% | |
| 2.54 | 2.68 | 2.49 | 2.59 | +3.60% | |
| 2.68 | 2.68 | 2.35 | 2.50 | -0.79% | |
| 2.45 | 2.65 | 2.33 | 2.52 | +8.62% | |
| 2.45 | 2.45 | 2.31 | 2.32 | -3.33% | |
| 2.36 | 2.64 | 2.36 | 2.40 | +0.42% | |
| 2.41 | 2.55 | 2.36 | 2.39 | -2.45% | |
| 2.56 | 2.70 | 2.41 | 2.45 | -4.30% | |
| 2.88 | 2.88 | 2.56 | 2.56 | -10.49% | |
| 2.78 | 2.88 | 2.73 | 2.86 | +3.25% | |
| 2.82 | 2.87 | 2.72 | 2.77 | -3.69% | |
| 2.79 | 2.97 | 2.79 | 2.88 | +5.35% | |
| 2.75 | 2.78 | 2.73 | 2.73 | -1.97% | |
| 2.85 | 2.85 | 2.72 | 2.79 | -2.28% | |
| 2.86 | 2.86 | 2.79 | 2.85 | +2.52% | |
| 2.77 | 2.90 | 2.77 | 2.78 | +4.12% | |
| 2.71 | 2.98 | 2.66 | 2.67 | -4.64% | |
| 3.03 | 3.10 | 2.75 | 2.80 | -9.39% | |
| 3.09 | 3.09 | 3.09 | 3.09 | 0.00% | |
| 3.00 | 3.09 | 3.00 | 3.09 | +3.34% | |
| 2.79 | 2.99 | 2.79 | 2.99 | +7.55% | |
| 2.82 | 2.82 | 2.76 | 2.78 | -3.47% | |
| 2.94 | 3.00 | 2.88 | 2.88 | -2.04% | |
| 3.25 | 3.25 | 2.76 | 2.94 | -4.23% | |
| 3.22 | 3.35 | 3.07 | 3.07 | -3.15% | |
| 3.46 | 3.46 | 3.17 | 3.17 | -1.86% | |
| 3.18 | 3.36 | 3.15 | 3.23 | -1.22% | |
| 3.46 | 3.51 | 3.15 | 3.27 | -3.54% | |
| 3.24 | 3.56 | 3.21 | 3.39 | +4.31% | |
| 3.22 | 3.30 | 3.22 | 3.25 | -0.61% | |
| 3.30 | 3.30 | 3.15 | 3.27 | +3.48% | |
| 3.26 | 3.34 | 3.16 | 3.16 | -4.33% | |
| 3.19 | 3.36 | 3.13 | 3.30 | +3.54% | |
| 3.23 | 3.38 | 3.19 | 3.19 | +2.90% | |
| 3.08 | 3.13 | 3.08 | 3.10 | -0.64% | |
| 3.38 | 3.38 | 3.06 | 3.12 | +1.96% | |
| 3.10 | 3.10 | 3.06 | 3.06 | -1.29% | |
| 3.18 | 3.18 | 3.10 | 3.10 | -1.90% | |
| 3.21 | 3.34 | 3.16 | 3.16 | -1.43% | |
| 3.21 | 3.21 | 3.21 | 3.21 | -3.43% | |
| 3.48 | 3.64 | 3.32 | 3.32 | +4.73% | |
| 3.17 | 3.17 | 3.17 | 3.17 | -3.94% | |
| 3.37 | 3.40 | 3.20 | 3.30 | +1.54% | |
| 3.26 | 3.40 | 3.20 | 3.25 | -5.80% | |
| 3.25 | 3.46 | 3.25 | 3.45 | +9.52% | |
| 3.15 | 3.15 | 3.15 | 3.15 | -1.78% | |
| 3.21 | 3.21 | 3.21 | 3.21 | +1.01% | |
| 3.20 | 3.24 | 3.10 | 3.18 | -3.50% | |
| 3.42 | 3.53 | 3.29 | 3.29 | +1.23% | |
| 3.24 | 3.25 | 3.24 | 3.25 | -2.69% | |
| 3.34 | 3.34 | 3.34 | 3.34 | 0.00% | |
| 3.32 | 3.42 | 3.32 | 3.34 | +2.77% | |
| 3.15 | 3.25 | 3.15 | 3.25 | +2.20% | |
| 3.19 | 3.19 | 3.10 | 3.18 | -0.31% | |
| 3.37 | 3.37 | 3.19 | 3.19 | -10.89% | |
| 3.51 | 3.58 | 3.42 | 3.58 | +0.56% | |
| 3.55 | 3.68 | 3.55 | 3.56 | +0.37% | |
| 3.70 | 3.70 | 3.55 | 3.55 | -4.14% | |
| 3.88 | 3.88 | 3.65 | 3.70 | -0.27% | |
| 4.01 | 4.01 | 3.71 | 3.71 | -4.63% | |
| 4.04 | 4.05 | 3.89 | 3.89 | -6.98% | |
| 4.10 | 4.34 | 4.10 | 4.18 | +3.51% | |
| 4.04 | 4.04 | 4.04 | 4.04 | 0.00% | |
| 4.08 | 4.08 | 4.04 | 4.04 | 0.00% | |
| 4.23 | 4.23 | 4.04 | 4.04 | -2.88% | |
| 4.06 | 4.16 | 4.06 | 4.16 | -0.12% | |
| 4.35 | 4.35 | 4.03 | 4.17 | +1.83% | |
| 4.09 | 4.17 | 4.01 | 4.09 | +0.99% | |
| 4.25 | 4.30 | 4.05 | 4.05 | -2.64% | |
| 4.28 | 4.28 | 4.04 | 4.16 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ANNA chart for longer ranges.