AleAnna, Inc. (ANNA) Stock Price History
Historical prices from 2022 to 2026
- 1M
- -18.4%
- 3M
- -22.4%
- YTD
- +5.8%
- 1Y
- -62.4%
- 3Y
- -34.4%
- 5Y
- -21.5%
Loading 10-year price history...
ANNA Historical Performance
ANNA Annual Returns
Year-by-year price performance · 2022–2026
- 2022 annual price return
- +2.8%
- 2023 annual price return
- +7.3%
- 2024 annual price return
- -37.6%
- 2025 annual price return
- -61.7%
- 2026 annual price return
- +2.9%
ANNA Stock Price Trajectory (2022–2026)
As of June 23, 2026, AleAnna, Inc. (ANNA) trades at $2.93, representing a -62.4% return over the past year. The stock has delivered a -70.3% total return over five years (-21.5% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $18.70 on December 16, 2024. From this peak, ANNA has corrected -84.3%, currently trading 20% below its 200-day moving average, suggesting potential weakness.
When compared to Energy sector peers VTLE (-15.1% 1Y), CIVI (-14.4% 1Y), and GRNT (-22.0% 1Y), ANNA has underperformed the peer group average. Compare ANNA vs VTLE →
ANNA Historical Price Data · from 2022
Rows 1–50 of 1,087| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-22 | 2.94 | 3.05 | 2.76 | 2.93 | 196K | 0.00% |
| 2026-06-18 | 3.01 | 3.06 | 2.91 | 2.93 | 182K | -5.48% |
| 2026-06-17 | 3.01 | 3.15 | 2.99 | 3.10 | 154K | +1.97% |
| 2026-06-16 | 2.95 | 3.10 | 2.92 | 3.04 | 235K | +2.70% |
| 2026-06-15 | 3.02 | 3.12 | 2.95 | 2.96 | 291K | -7.50% |
| 2026-06-12 | 3.31 | 3.35 | 3.09 | 3.20 | 269K | -5.33% |
| 2026-06-11 | 3.46 | 3.63 | 3.20 | 3.38 | 705K | -5.32% |
| 2026-06-10 | 3.20 | 3.64 | 3.17 | 3.57 | 871K | +14.79% |
| 2026-06-09 | 3.05 | 3.20 | 2.90 | 3.11 | 423K | +1.97% |
| 2026-06-08 | 3.02 | 3.17 | 2.96 | 3.05 | 217K | +0.33% |
| 2026-06-05 | 3.19 | 3.23 | 3.01 | 3.04 | 14K | -5.59% |
| 2026-06-04 | 3.32 | 3.32 | 3.16 | 3.22 | 153K | -3.88% |
| 2026-06-03 | 3.30 | 3.36 | 3.10 | 3.35 | 301K | +3.08% |
| 2026-06-02 | 3.35 | 3.42 | 3.17 | 3.25 | 334K | -2.40% |
| 2026-06-01 | 3.18 | 3.52 | 3.11 | 3.33 | 714K | +10.26% |
| 2026-05-29 | 3.11 | 3.19 | 2.94 | 3.02 | 502K | -5.33% |
| 2026-05-28 | 3.04 | 3.45 | 3.04 | 3.19 | 1.07M | +5.98% |
| 2026-05-27 | 2.94 | 3.04 | 2.87 | 3.01 | 279K | +0.33% |
| 2026-05-26 | 3.10 | 3.21 | 3.00 | 3.00 | 417K | -6.54% |
| 2026-05-22 | 3.02 | 3.27 | 3.02 | 3.21 | 0 | +4.90% |
| 2026-05-21 | 3.42 | 3.47 | 2.96 | 3.06 | 552K | -7.27% |
| 2026-05-20 | 3.47 | 3.63 | 3.28 | 3.30 | 283K | -5.44% |
| 2026-05-19 | 3.60 | 3.60 | 3.32 | 3.49 | 250K | -2.79% |
| 2026-05-18 | 3.44 | 3.76 | 3.22 | 3.59 | 376K | +4.66% |
| 2026-05-15 | 3.69 | 3.85 | 3.41 | 3.43 | 472K | -7.05% |
| 2026-05-14 | 3.74 | 3.75 | 3.60 | 3.69 | 312K | -3.40% |
| 2026-05-13 | 3.60 | 3.94 | 3.57 | 3.82 | 454K | +4.66% |
| 2026-05-12 | 3.25 | 3.70 | 3.21 | 3.65 | 837K | +12.65% |
| 2026-05-11 | 3.22 | 3.38 | 3.22 | 3.24 | 390K | +0.62% |
| 2026-05-08 | 3.10 | 3.30 | 3.01 | 3.22 | 749K | +2.55% |
| 2026-05-07 | 3.11 | 3.21 | 2.96 | 3.14 | 736K | +0.96% |
| 2026-05-06 | 3.20 | 3.35 | 3.06 | 3.11 | 231K | -8.53% |
| 2026-05-05 | 3.70 | 3.70 | 3.40 | 3.40 | 545K | -8.85% |
| 2026-05-04 | 3.53 | 3.79 | 3.41 | 3.73 | 759K | +5.37% |
| 2026-05-01 | 3.81 | 3.84 | 3.42 | 3.54 | 791K | -7.09% |
| 2026-04-30 | 3.86 | 3.99 | 3.63 | 3.81 | 702K | -5.46% |
| 2026-04-29 | 3.87 | 4.10 | 3.78 | 4.03 | 970K | +5.77% |
| 2026-04-28 | 3.93 | 4.07 | 3.75 | 3.81 | 761K | -0.52% |
| 2026-04-27 | 4.03 | 4.03 | 3.75 | 3.83 | 582K | -3.04% |
| 2026-04-24 | 4.24 | 4.25 | 3.91 | 3.95 | 976K | -9.20% |
| 2026-04-23 | 4.25 | 4.71 | 4.00 | 4.35 | 1.86M | +2.11% |
| 2026-04-22 | 4.26 | 4.38 | 4.11 | 4.26 | 968K | -8.19% |
| 2026-04-21 | 3.76 | 4.72 | 3.60 | 4.64 | 3.60M | +20.83% |
| 2026-04-20 | 3.90 | 4.08 | 3.75 | 3.84 | 1.24M | +5.49% |
| 2026-04-17 | 3.97 | 4.02 | 3.56 | 3.64 | 1.29M | -14.55% |
| 2026-04-16 | 4.08 | 4.58 | 3.96 | 4.26 | 1.89M | +2.16% |
| 2026-04-15 | 4.29 | 4.32 | 3.87 | 4.17 | 1.00M | -0.71% |
| 2026-04-14 | 4.77 | 4.80 | 4.20 | 4.20 | 1.62M | -17.97% |
| 2026-04-13 | 5.81 | 5.95 | 5.05 | 5.12 | 4.88M | +2.61% |
| 2026-04-10 | 6.03 | 6.03 | 4.84 | 4.99 | 1.75M | -17.93% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ANNA — Frequently Asked Questions
Quick answers to the most common questions about buying ANNA stock.
How has ANNA stock performed recently?
ANNA declined -62.4% over the past year, below its 5-year annualized CAGR of -21.5%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ANNA's all-time high price?
AleAnna, Inc. reached $18.70 on 2024-12-16. The 52-week high is $10.64. Current 1-year return of -62.4% places the stock further from historical peaks.
Where can I download ANNA historical price data?
This page provides ANNA daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2022-2026, downloadable in CSV format.