AleAnna, Inc. (ANNA) Stock Price History
Historical prices from 2022 to 2026
Loading 10-year price history...
ANNA Historical Performance
Short-Term Returns
ANNA Stock Price Trajectory (2022–2026)
As of May 8, 2026, AleAnna, Inc. (ANNA) trades at $3.14, representing a -70.8% return over the past year. The stock has delivered a -68.1% total return over five years (-20.4% 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 -83.2%, currently trading 19% below its 200-day moving average, suggesting potential weakness.
When compared to Energy sector peers VTLE (+28.7% 1Y), CIVI (+1.3% 1Y), and GRNT (+12.5% 1Y), ANNA has underperformed the peer group average. Compare ANNA vs VTLE →
ANNA Historical Price Data (2025–2026)
Showing 30 of 1,057 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-09 | 6.67 | 6.85 | 6.02 | 6.08 | 1.39M | -4.25% |
| 2026-04-08 | 6.32 | 6.80 | 5.93 | 6.35 | 2.41M | -19.52% |
| 2026-04-07 | 7.77 | 8.88 | 7.77 | 7.89 | 2.78M | +1.02% |
| 2026-04-06 | 7.46 | 8.18 | 7.21 | 7.81 | 1.58M | -1.01% |
| 2026-04-02 | 8.70 | 9.70 | 7.75 | 7.89 | 7.31M | +8.68% |
| 2026-04-01 | 7.51 | 8.10 | 6.50 | 7.26 | 3.74M | -12.42% |
| 2026-03-31 | 9.37 | 10.64 | 8.10 | 8.29 | 6.00M | -19.04% |
| 2026-03-30 | 8.50 | 10.24 | 7.85 | 10.24 | 7.02M | +20.33% |
| 2026-03-27 | 7.67 | 8.70 | 6.92 | 8.51 | 5.72M | +19.52% |
| 2026-03-26 | 8.07 | 8.95 | 6.85 | 7.12 | 8.53M | +2.15% |
See ANNA's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ANNA Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ANNA vs XOM
Side-by-side business, growth, and profitability comparison vs Exxon Mobil Corporation.
Start ComparisonANNA — Frequently Asked Questions
Quick answers to the most common questions about buying ANNA stock.
How has ANNA stock performed recently?
ANNA declined -70.8% over the past year, below its 5-year annualized CAGR of -20.4%. 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 $11.65. Current 1-year return of -70.8% 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.