AleAnna, Inc. (ANNA) stock
ANNANasdaqCrude Petroleum & Natural GasFiscal year ends December 31Also trades as ANNAW
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 12, 2026Score 6/304% above fair value
$2.16−0.13 (-5.68%)
Close on Nov 13, 2026Market cap $144.58MP/E 10.8Yield –
Price history
AleAnna share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$2.16
-5.68% on the day
52-week range
$1.85 – $10.64
-79.7% from the high
Change over 52 weeks
-33.5%
From $3.25 on Nov 13, 2025
Average volume
203,929
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $2.28 | $2.30 | $2.11 | $2.16 | -5.68% | 62,446 |
| Nov 12, 2026 | $2.27 | $2.44 | $2.24 | $2.29 | +9.05% | 328,724 |
| Nov 11, 2026 | $2.15 | $2.23 | $2.08 | $2.10 | -2.33% | 55,750 |
| Nov 10, 2026 | $2.02 | $2.19 | $1.97 | $2.15 | +5.39% | 76,499 |
| Nov 9, 2026 | $2.04 | $2.07 | $1.98 | $2.04 | 0.00% | 41,015 |
| Nov 6, 2026 | $1.98 | $2.09 | $1.96 | $2.04 | +4.62% | 42,426 |
| Nov 5, 2026 | $2.06 | $2.15 | $1.85 | $1.95 | -5.80% | 209,452 |
| Nov 4, 2026 | $2.33 | $2.34 | $2.03 | $2.07 | -11.54% | 272,937 |
| Nov 3, 2026 | $2.35 | $2.40 | $2.33 | $2.34 | -1.68% | 50,202 |
| Nov 2, 2026 | $2.49 | $2.51 | $2.35 | $2.38 | -4.42% | 58,621 |
| Oct 30, 2026 | $2.44 | $2.50 | $2.43 | $2.49 | +2.05% | 30,901 |
| Oct 29, 2026 | $2.48 | $2.51 | $2.40 | $2.44 | -0.81% | 93,194 |
| Oct 28, 2026 | $2.48 | $2.57 | $2.45 | $2.46 | 0.00% | 98,853 |
| Oct 27, 2026 | $2.47 | $2.52 | $2.44 | $2.46 | -1.60% | 58,860 |
| Oct 26, 2026 | $2.56 | $2.56 | $2.44 | $2.50 | -0.40% | 72,592 |
| Oct 23, 2026 | $2.50 | $2.68 | $2.45 | $2.51 | +5.91% | 262,722 |
| Oct 22, 2026 | $2.41 | $2.43 | $2.31 | $2.37 | +0.85% | 79,682 |
| Oct 21, 2026 | $2.39 | $2.46 | $2.35 | $2.35 | -1.26% | 143,124 |
| Oct 20, 2026 | $2.49 | $2.54 | $2.37 | $2.38 | -4.03% | 126,814 |
| Oct 19, 2026 | $2.55 | $2.63 | $2.48 | $2.48 | -2.75% | 104,519 |
| Oct 16, 2026 | $2.58 | $2.62 | $2.52 | $2.55 | -0.78% | 294,981 |
| Oct 15, 2026 | $2.60 | $2.65 | $2.52 | $2.57 | -3.02% | 88,957 |
| Oct 14, 2026 | $2.67 | $2.67 | $2.60 | $2.65 | -0.38% | 98,119 |
| Oct 13, 2026 | $2.54 | $2.70 | $2.54 | $2.66 | +4.72% | 145,020 |
| Oct 12, 2026 | $2.57 | $2.70 | $2.51 | $2.54 | -1.17% | 88,364 |
| Oct 9, 2026 | $2.53 | $2.60 | $2.48 | $2.57 | +0.78% | 72,072 |
| Oct 8, 2026 | $2.67 | $2.67 | $2.52 | $2.55 | -3.77% | 252,406 |
| Oct 7, 2026 | $2.78 | $2.78 | $2.55 | $2.65 | -2.93% | 184,301 |
| Oct 6, 2026 | $2.71 | $2.78 | $2.63 | $2.73 | +1.49% | 129,084 |
| Oct 5, 2026 | $2.64 | $2.72 | $2.60 | $2.69 | +0.75% | 122,768 |
| Oct 2, 2026 | $2.62 | $2.72 | $2.60 | $2.67 | +1.14% | 102,646 |
| Oct 1, 2026 | $2.68 | $2.73 | $2.62 | $2.64 | +0.19% | 83,794 |
| Sep 30, 2026 | $2.63 | $2.71 | $2.61 | $2.64 | +1.35% | 79,280 |
| Sep 29, 2026 | $2.57 | $2.66 | $2.54 | $2.60 | 0.00% | 68,373 |
| Sep 28, 2026 | $2.74 | $2.79 | $2.56 | $2.60 | -4.06% | 135,896 |
| Sep 25, 2026 | $2.73 | $2.76 | $2.66 | $2.71 | -1.81% | 128,523 |
| Sep 24, 2026 | $2.75 | $2.85 | $2.73 | $2.76 | +0.36% | 171,133 |
| Sep 23, 2026 | $2.80 | $2.83 | $2.71 | $2.75 | +0.36% | 216,166 |
| Sep 22, 2026 | $2.88 | $2.91 | $2.73 | $2.74 | -5.84% | 206,719 |
| Sep 21, 2026 | $3.21 | $3.21 | $2.89 | $2.91 | -11.01% | 318,463 |
| Sep 18, 2026 | $3.10 | $3.33 | $3.08 | $3.27 | +4.81% | 287,867 |
| Sep 17, 2026 | $3.14 | $3.18 | $3.01 | $3.12 | -0.95% | 211,876 |
| Sep 16, 2026 | $3.34 | $3.34 | $3.13 | $3.15 | -7.08% | 267,265 |
| Sep 15, 2026 | $3.42 | $3.48 | $3.34 | $3.39 | 0.00% | 189,489 |
| Sep 14, 2026 | $3.51 | $3.59 | $3.34 | $3.39 | -3.14% | 396,446 |
| Sep 11, 2026 | $3.40 | $3.51 | $3.31 | $3.50 | +0.86% | 410,755 |
| Sep 10, 2026 | $3.45 | $3.56 | $3.39 | $3.47 | +5.63% | 566,476 |
| Sep 9, 2026 | $3.21 | $3.44 | $3.21 | $3.29 | +3.96% | 484,184 |
| Sep 8, 2026 | $3.03 | $3.24 | $3.03 | $3.16 | +5.33% | 315,321 |
| Sep 4, 2026 | $3.10 | $3.18 | $2.95 | $3.00 | -3.54% | 190,539 |
| Sep 3, 2026 | $3.10 | $3.32 | $2.96 | $3.11 | +0.97% | 868,093 |
| Sep 2, 2026 | $3.15 | $3.24 | $3.01 | $3.08 | -1.91% | 202,635 |
| Sep 1, 2026 | $2.95 | $3.15 | $2.91 | $3.14 | +7.17% | 299,083 |
| Aug 31, 2026 | $2.82 | $2.95 | $2.79 | $2.93 | +6.16% | 184,927 |
| Aug 28, 2026 | $2.79 | $2.82 | $2.72 | $2.76 | -1.08% | 74,289 |
| Aug 27, 2026 | $2.79 | $2.85 | $2.68 | $2.79 | +1.45% | 135,700 |
| Aug 26, 2026 | $2.74 | $2.85 | $2.68 | $2.75 | +1.85% | 188,740 |
| Aug 25, 2026 | $2.66 | $2.73 | $2.66 | $2.70 | +1.50% | 48,978 |
| Aug 24, 2026 | $2.85 | $2.87 | $2.65 | $2.66 | -6.34% | 95,328 |
| Aug 21, 2026 | $2.93 | $2.98 | $2.77 | $2.84 | -0.35% | 135,891 |
| Aug 20, 2026 | $2.87 | $2.88 | $2.80 | $2.85 | +0.35% | 84,622 |
| Aug 19, 2026 | $2.77 | $2.85 | $2.73 | $2.84 | +3.27% | 145,038 |
| Aug 18, 2026 | $2.79 | $2.80 | $2.68 | $2.75 | +0.73% | 75,754 |
| Aug 17, 2026 | $2.78 | $2.82 | $2.71 | $2.73 | -0.73% | 228,917 |
| Aug 14, 2026 | $2.58 | $2.76 | $2.51 | $2.75 | +10.00% | 307,216 |
| Aug 13, 2026 | $2.51 | $2.58 | $2.45 | $2.50 | -3.10% | 126,979 |
| Aug 12, 2026 | $2.47 | $2.63 | $2.42 | $2.58 | +5.74% | 332,795 |
| Aug 11, 2026 | $2.55 | $2.62 | $2.40 | $2.44 | -3.17% | 228,396 |
| Aug 10, 2026 | $2.58 | $2.65 | $2.46 | $2.52 | -1.95% | 324,549 |
| Aug 7, 2026 | $2.52 | $2.63 | $2.49 | $2.57 | +1.18% | 148,106 |
| Aug 6, 2026 | $2.50 | $2.65 | $2.46 | $2.54 | +4.10% | 203,139 |
| Aug 5, 2026 | $2.50 | $2.51 | $2.40 | $2.44 | -1.21% | 134,902 |
| Aug 4, 2026 | $2.76 | $2.77 | $2.43 | $2.47 | -12.10% | 476,475 |
| Aug 3, 2026 | $2.83 | $2.90 | $2.73 | $2.81 | 0.00% | 181,590 |
| Jul 31, 2026 | $2.79 | $2.92 | $2.75 | $2.81 | +0.36% | 187,997 |
| Jul 30, 2026 | $2.80 | $2.86 | $2.70 | $2.80 | -1.41% | 180,194 |
| Jul 29, 2026 | $2.88 | $3.04 | $2.78 | $2.84 | 0.00% | 238,291 |
| Jul 28, 2026 | $3.03 | $3.03 | $2.81 | $2.84 | -7.19% | 179,206 |
| Jul 27, 2026 | $3.05 | $3.17 | $2.80 | $3.06 | -8.11% | 281,752 |
| Jul 24, 2026 | $3.41 | $3.54 | $3.30 | $3.33 | -3.20% | 145,754 |
| Jul 23, 2026 | $3.83 | $3.90 | $3.36 | $3.44 | -7.03% | 454,475 |
| Jul 22, 2026 | $3.69 | $3.90 | $3.58 | $3.70 | +2.21% | 383,000 |
| Jul 21, 2026 | $3.57 | $3.68 | $3.50 | $3.62 | +0.56% | 169,391 |
| Jul 20, 2026 | $3.49 | $3.70 | $3.35 | $3.60 | +4.65% | 399,136 |
| Jul 17, 2026 | $3.38 | $3.54 | $3.25 | $3.44 | +1.78% | 263,311 |
| Jul 16, 2026 | $3.22 | $3.62 | $3.20 | $3.38 | +4.64% | 433,741 |
| Jul 15, 2026 | $3.30 | $3.36 | $3.07 | $3.23 | -3.87% | 171,859 |
| Jul 14, 2026 | $3.38 | $3.44 | $3.20 | $3.36 | -1.75% | 176,606 |
| Jul 13, 2026 | $3.26 | $3.50 | $3.11 | $3.42 | +7.55% | 463,730 |
| Jul 10, 2026 | $3.01 | $3.28 | $2.97 | $3.18 | +6.71% | 416,394 |
| Jul 9, 2026 | $2.83 | $3.04 | $2.68 | $2.98 | +8.36% | 493,414 |
| Jul 8, 2026 | $2.84 | $2.99 | $2.70 | $2.75 | +1.10% | 1,312,068 |
| Jul 7, 2026 | $2.80 | $2.90 | $2.65 | $2.72 | -0.73% | 589,505 |
| Jul 6, 2026 | $2.75 | $2.78 | $2.69 | $2.74 | +1.11% | 35,333 |
| Jul 2, 2026 | $2.85 | $2.89 | $2.62 | $2.71 | -4.58% | 118,005 |
| Jul 1, 2026 | $2.86 | $2.95 | $2.80 | $2.84 | -2.07% | 64,705 |
| Jun 30, 2026 | $2.87 | $2.97 | $2.72 | $2.90 | +1.40% | 184,277 |
| Jun 29, 2026 | $2.84 | $2.93 | $2.79 | $2.86 | +0.70% | 110,975 |
| Jun 26, 2026 | $2.69 | $2.89 | $2.69 | $2.84 | +1.79% | 106,238 |
| Jun 25, 2026 | $2.65 | $2.82 | $2.60 | $2.79 | +6.08% | 208,262 |
| Jun 24, 2026 | $2.84 | $2.94 | $2.58 | $2.63 | -8.36% | 266,861 |
| Jun 23, 2026 | $2.87 | $2.93 | $2.84 | $2.87 | -2.05% | 57,976 |
| Jun 22, 2026 | $2.94 | $3.05 | $2.76 | $2.93 | 0.00% | 196,937 |
| Jun 18, 2026 | $3.01 | $3.06 | $2.91 | $2.93 | -5.48% | 182,767 |
| Jun 17, 2026 | $3.01 | $3.15 | $2.99 | $3.10 | +1.97% | 154,773 |
| Jun 16, 2026 | $2.95 | $3.11 | $2.90 | $3.04 | +2.70% | 235,659 |
| Jun 15, 2026 | $3.02 | $3.12 | $2.95 | $2.96 | -7.50% | 292,171 |
| Jun 12, 2026 | $3.31 | $3.35 | $3.09 | $3.20 | -5.33% | 274,946 |
| Jun 11, 2026 | $3.46 | $3.64 | $3.20 | $3.38 | -5.32% | 705,801 |
| Jun 10, 2026 | $3.20 | $3.64 | $3.18 | $3.57 | +14.79% | 1,110,153 |
| Jun 9, 2026 | $3.05 | $3.20 | $2.90 | $3.11 | +1.97% | 459,707 |
| Jun 8, 2026 | $3.02 | $3.17 | $2.96 | $3.05 | +0.33% | 228,303 |
| Jun 5, 2026 | $3.19 | $3.23 | $3.01 | $3.04 | -5.59% | 208,842 |
| Jun 4, 2026 | $3.32 | $3.32 | $3.16 | $3.22 | -3.88% | 165,306 |
| Jun 3, 2026 | $3.30 | $3.36 | $3.10 | $3.35 | +3.08% | 309,164 |
| Jun 2, 2026 | $3.35 | $3.42 | $3.17 | $3.25 | -2.40% | 366,224 |
| Jun 1, 2026 | $3.18 | $3.52 | $3.11 | $3.33 | +10.26% | 724,726 |
| May 29, 2026 | $3.11 | $3.19 | $2.94 | $3.02 | -5.33% | 511,244 |
| May 28, 2026 | $3.04 | $3.45 | $3.04 | $3.19 | +5.98% | 1,082,771 |
| May 27, 2026 | $2.99 | $3.04 | $2.87 | $3.01 | +0.33% | 289,283 |
| May 26, 2026 | $3.10 | $3.21 | $3.00 | $3.00 | -6.54% | 428,636 |
| May 22, 2026 | $3.02 | $3.27 | $3.02 | $3.21 | +6.29% | 307,411 |
| May 21, 2026 | $3.42 | $3.47 | $2.96 | $3.02 | -8.48% | 565,132 |
| May 20, 2026 | $3.47 | $3.63 | $3.26 | $3.30 | -5.44% | 284,970 |
| May 19, 2026 | $3.60 | $3.60 | $3.32 | $3.49 | -2.79% | 253,110 |
| May 18, 2026 | $3.46 | $3.76 | $3.22 | $3.59 | +4.66% | 385,898 |
| May 15, 2026 | $3.69 | $3.85 | $3.41 | $3.43 | -7.05% | 484,946 |
| May 14, 2026 | $3.74 | $3.75 | $3.60 | $3.69 | -3.40% | 346,309 |
| May 13, 2026 | $3.60 | $3.94 | $3.55 | $3.82 | +4.66% | 465,870 |
| May 12, 2026 | $3.25 | $3.70 | $3.20 | $3.65 | +12.65% | 913,509 |
| May 11, 2026 | $3.22 | $3.38 | $3.22 | $3.24 | +0.62% | 403,707 |
| May 8, 2026 | $3.10 | $3.30 | $3.01 | $3.22 | +2.55% | 757,531 |
| May 7, 2026 | $3.11 | $3.21 | $2.96 | $3.14 | +0.96% | 1,060,079 |
| May 6, 2026 | $3.20 | $3.35 | $3.06 | $3.11 | -8.53% | 522,469 |
| May 5, 2026 | $3.70 | $3.70 | $3.40 | $3.40 | -8.85% | 552,552 |
| May 4, 2026 | $3.53 | $3.79 | $3.41 | $3.73 | +5.37% | 769,998 |
| May 1, 2026 | $3.81 | $3.84 | $3.42 | $3.54 | -7.09% | 818,012 |
| Apr 30, 2026 | $3.86 | $3.99 | $3.63 | $3.81 | -5.46% | 704,899 |
| Apr 29, 2026 | $3.87 | $4.10 | $3.78 | $4.03 | +5.77% | 986,658 |
| Apr 28, 2026 | $3.86 | $4.07 | $3.75 | $3.81 | -0.52% | 775,957 |
| Apr 27, 2026 | $4.03 | $4.03 | $3.75 | $3.83 | -3.04% | 592,167 |
| Apr 24, 2026 | $4.24 | $4.25 | $3.91 | $3.95 | -9.20% | 1,008,156 |
| Apr 23, 2026 | $4.20 | $4.71 | $4.00 | $4.35 | +2.11% | 1,891,749 |
| Apr 22, 2026 | $4.26 | $4.38 | $4.11 | $4.26 | -8.19% | 974,884 |
| Apr 21, 2026 | $3.76 | $4.72 | $3.60 | $4.64 | +20.83% | 3,874,207 |
| Apr 20, 2026 | $3.90 | $4.08 | $3.75 | $3.84 | +5.49% | 1,251,789 |
| Apr 17, 2026 | $3.95 | $4.02 | $3.56 | $3.64 | -13.33% | 1,309,011 |
| Apr 16, 2026 | $4.08 | $4.58 | $3.96 | $4.20 | +0.72% | 1,963,226 |
| Apr 15, 2026 | $4.29 | $4.32 | $3.87 | $4.17 | -0.71% | 1,012,008 |
| Apr 14, 2026 | $4.77 | $4.80 | $4.20 | $4.20 | -17.97% | 1,668,629 |
| Apr 13, 2026 | $5.83 | $5.95 | $5.05 | $5.12 | +2.61% | 4,950,293 |
| Apr 10, 2026 | $6.03 | $6.03 | $4.84 | $4.99 | -17.93% | 1,782,874 |
| Apr 9, 2026 | $6.67 | $6.85 | $6.02 | $6.08 | -4.25% | 1,408,106 |
| Apr 8, 2026 | $6.32 | $6.80 | $5.93 | $6.35 | -19.52% | 2,442,130 |
| Apr 7, 2026 | $7.77 | $8.88 | $7.77 | $7.89 | +1.02% | 3,042,544 |
| Apr 6, 2026 | $7.42 | $8.18 | $7.21 | $7.81 | -1.01% | 1,612,641 |
| Apr 2, 2026 | $8.64 | $9.70 | $7.72 | $7.89 | +8.68% | 7,427,089 |
| Apr 1, 2026 | $7.51 | $8.10 | $6.50 | $7.26 | -12.42% | 3,803,991 |
| Mar 31, 2026 | $9.37 | $10.64 | $8.08 | $8.29 | -19.04% | 6,168,278 |
| Mar 30, 2026 | $8.55 | $10.28 | $7.84 | $10.24 | +20.33% | 7,572,433 |
| Mar 27, 2026 | $7.68 | $8.72 | $6.92 | $8.51 | +19.52% | 6,189,343 |
| Mar 26, 2026 | $8.07 | $8.95 | $6.85 | $7.12 | +2.15% | 8,633,913 |
| Mar 25, 2026 | $7.15 | $7.15 | $6.17 | $6.97 | -9.24% | 3,925,344 |
| Mar 24, 2026 | $6.91 | $8.62 | $6.85 | $7.68 | +40.79% | 61,119,120 |
| Mar 23, 2026 | $6.09 | $6.10 | $5.02 | $5.46 | -22.84% | 7,951,436 |
| Mar 20, 2026 | $3.98 | $7.84 | $3.85 | $7.07 | +86.54% | 115,438,600 |
| Mar 19, 2026 | $3.90 | $4.25 | $3.60 | $3.79 | +3.55% | 2,040,860 |
| Mar 18, 2026 | $3.20 | $3.85 | $3.15 | $3.66 | +13.31% | 678,992 |
| Mar 17, 2026 | $3.45 | $3.57 | $3.11 | $3.23 | -9.52% | 188,737 |
| Mar 16, 2026 | $3.93 | $4.09 | $3.30 | $3.57 | -9.85% | 402,428 |
| Mar 13, 2026 | $3.66 | $4.14 | $3.48 | $3.96 | +8.79% | 574,460 |
| Mar 12, 2026 | $3.58 | $3.98 | $3.38 | $3.64 | +4.60% | 614,852 |
| Mar 11, 2026 | $3.01 | $3.78 | $2.96 | $3.48 | +19.59% | 798,584 |
| Mar 10, 2026 | $3.31 | $3.34 | $2.91 | $2.91 | -18.49% | 396,121 |
| Mar 9, 2026 | $4.43 | $4.49 | $3.37 | $3.57 | -12.71% | 593,311 |
| Mar 6, 2026 | $4.20 | $5.45 | $3.58 | $4.09 | +6.51% | 4,041,366 |
| Mar 5, 2026 | $3.66 | $3.97 | $3.45 | $3.84 | +19.25% | 684,423 |
| Mar 4, 2026 | $3.88 | $3.90 | $3.03 | $3.22 | -9.30% | 306,875 |
| Mar 3, 2026 | $4.26 | $4.35 | $2.88 | $3.55 | -2.47% | 745,202 |
| Mar 2, 2026 | $3.33 | $3.69 | $3.12 | $3.64 | +27.72% | 344,719 |
| Feb 27, 2026 | $3.50 | $3.77 | $2.61 | $2.85 | -14.93% | 886,154 |
| Feb 26, 2026 | $2.60 | $3.40 | $2.53 | $3.35 | +29.84% | 217,373 |
| Feb 25, 2026 | $2.65 | $2.75 | $2.58 | $2.58 | -3.37% | 9,889 |
| Feb 24, 2026 | $2.85 | $2.86 | $2.67 | $2.67 | -3.96% | 12,471 |
| Feb 23, 2026 | $2.69 | $2.90 | $2.69 | $2.78 | +6.51% | 25,534 |
| Feb 20, 2026 | $2.50 | $2.70 | $2.50 | $2.61 | +8.75% | 10,506 |
| Feb 19, 2026 | $2.44 | $2.44 | $2.37 | $2.40 | +0.42% | 4,515 |
| Feb 18, 2026 | $2.44 | $2.46 | $2.35 | $2.39 | +3.46% | 11,108 |
| Feb 17, 2026 | $2.50 | $2.51 | $2.31 | $2.31 | -9.77% | 8,577 |
| Feb 13, 2026 | $2.50 | $2.59 | $2.50 | $2.56 | 0.00% | 2,066 |
| Feb 12, 2026 | $2.61 | $2.61 | $2.50 | $2.56 | -4.12% | 10,757 |
| Feb 11, 2026 | $2.61 | $2.74 | $2.61 | $2.67 | +3.09% | 7,169 |
| Feb 10, 2026 | $2.69 | $2.75 | $2.59 | $2.59 | -1.52% | 6,172 |
| Feb 9, 2026 | $2.65 | $2.70 | $2.50 | $2.63 | -1.87% | 18,677 |
| Feb 6, 2026 | $2.58 | $2.68 | $2.56 | $2.68 | +3.47% | 7,452 |
| Feb 5, 2026 | $2.56 | $2.64 | $2.56 | $2.59 | +1.17% | 8,343 |
| Feb 4, 2026 | $2.60 | $2.65 | $2.55 | $2.56 | +1.99% | 3,528 |
| Feb 3, 2026 | $2.56 | $2.65 | $2.51 | $2.51 | -2.71% | 9,884 |
| Feb 2, 2026 | $2.72 | $2.74 | $2.57 | $2.58 | -3.42% | 21,435 |
| Jan 30, 2026 | $2.77 | $2.77 | $2.55 | $2.67 | -4.60% | 4,902 |
| Jan 29, 2026 | $2.70 | $2.80 | $2.41 | $2.80 | +2.56% | 19,496 |
| Jan 28, 2026 | $2.85 | $2.85 | $2.69 | $2.73 | -4.88% | 14,680 |
| Jan 27, 2026 | $2.90 | $2.90 | $2.65 | $2.87 | -2.38% | 26,472 |
| Jan 26, 2026 | $2.90 | $3.00 | $2.90 | $2.94 | +2.08% | 9,019 |
| Jan 23, 2026 | $2.85 | $2.94 | $2.80 | $2.88 | +2.86% | 14,097 |
| Jan 22, 2026 | $2.93 | $2.94 | $2.80 | $2.80 | -1.41% | 15,252 |
| Jan 21, 2026 | $2.84 | $3.00 | $2.69 | $2.84 | +3.27% | 23,519 |
| Jan 20, 2026 | $2.65 | $3.28 | $2.65 | $2.75 | +7.00% | 107,872 |
| Jan 16, 2026 | $2.64 | $2.64 | $2.37 | $2.57 | -0.77% | 11,296 |
| Jan 15, 2026 | $2.54 | $2.68 | $2.49 | $2.59 | +3.60% | 14,510 |
| Jan 14, 2026 | $2.68 | $2.68 | $2.35 | $2.50 | -0.79% | 25,613 |
| Jan 13, 2026 | $2.45 | $2.65 | $2.33 | $2.52 | +8.62% | 24,321 |
| Jan 12, 2026 | $2.45 | $2.45 | $2.31 | $2.32 | -3.33% | 13,393 |
| Jan 9, 2026 | $2.36 | $2.64 | $2.36 | $2.40 | +0.42% | 11,669 |
| Jan 8, 2026 | $2.41 | $2.55 | $2.36 | $2.39 | -2.45% | 11,212 |
| Jan 7, 2026 | $2.56 | $2.70 | $2.41 | $2.45 | -4.30% | 20,931 |
| Jan 6, 2026 | $2.88 | $2.88 | $2.56 | $2.56 | -10.49% | 25,248 |
| Jan 5, 2026 | $2.78 | $2.88 | $2.73 | $2.86 | +3.25% | 5,203 |
| Jan 2, 2026 | $2.82 | $2.87 | $2.72 | $2.77 | -3.68% | 4,249 |
| Dec 31, 2025 | $2.79 | $2.97 | $2.79 | $2.88 | +5.34% | 4,556 |
| Dec 30, 2025 | $2.75 | $2.78 | $2.73 | $2.73 | -1.97% | 672 |
| Dec 29, 2025 | $2.85 | $2.85 | $2.72 | $2.79 | -2.28% | 6,810 |
| Dec 26, 2025 | $2.86 | $2.86 | $2.79 | $2.85 | +2.52% | 3,615 |
| Dec 24, 2025 | $2.77 | $2.90 | $2.77 | $2.78 | +4.12% | 11,001 |
| Dec 23, 2025 | $2.71 | $2.98 | $2.66 | $2.67 | -4.64% | 33,647 |
| Dec 22, 2025 | $3.03 | $3.10 | $2.75 | $2.80 | -9.39% | 190,687 |
| Dec 19, 2025 | $3.09 | $3.09 | $3.09 | $3.09 | 0.00% | – |
| Dec 18, 2025 | $3.00 | $3.09 | $3.00 | $3.09 | +3.34% | 1,621 |
| Dec 17, 2025 | $2.79 | $2.99 | $2.79 | $2.99 | +7.55% | 12,320 |
| Dec 16, 2025 | $2.82 | $2.82 | $2.76 | $2.78 | -3.47% | 3,954 |
| Dec 15, 2025 | $2.94 | $3.00 | $2.88 | $2.88 | -2.04% | 6,605 |
| Dec 12, 2025 | $3.25 | $3.25 | $2.76 | $2.94 | -4.23% | 21,719 |
| Dec 11, 2025 | $3.22 | $3.35 | $3.07 | $3.07 | -3.15% | 9,884 |
| Dec 10, 2025 | $3.46 | $3.46 | $3.17 | $3.17 | -1.86% | 16,925 |
| Dec 9, 2025 | $3.18 | $3.36 | $3.15 | $3.23 | -1.22% | 8,287 |
| Dec 8, 2025 | $3.46 | $3.51 | $3.15 | $3.27 | -3.54% | 9,353 |
| Dec 5, 2025 | $3.24 | $3.56 | $3.21 | $3.39 | +4.31% | 11,421 |
| Dec 4, 2025 | $3.22 | $3.30 | $3.22 | $3.25 | -0.61% | 2,099 |
| Dec 3, 2025 | $3.30 | $3.30 | $3.15 | $3.27 | +3.48% | 3,955 |
| Dec 2, 2025 | $3.26 | $3.34 | $3.16 | $3.16 | -4.34% | 9,250 |
| Dec 1, 2025 | $3.19 | $3.36 | $3.13 | $3.30 | +3.55% | 14,975 |
| Nov 28, 2025 | $3.23 | $3.38 | $3.19 | $3.19 | +2.90% | 2,897 |
| Nov 26, 2025 | $3.08 | $3.13 | $3.08 | $3.10 | -0.64% | 2,595 |
| Nov 25, 2025 | $3.38 | $3.38 | $3.06 | $3.12 | +1.96% | 4,893 |
| Nov 24, 2025 | $3.10 | $3.10 | $3.06 | $3.06 | -1.29% | 2,243 |
| Nov 21, 2025 | $3.18 | $3.18 | $3.10 | $3.10 | -1.90% | 898 |
| Nov 20, 2025 | $3.21 | $3.34 | $3.16 | $3.16 | -1.44% | 5,284 |
| Nov 19, 2025 | $3.21 | $3.21 | $3.21 | $3.21 | -3.43% | 1,350 |
| Nov 18, 2025 | $3.48 | $3.64 | $3.32 | $3.32 | +4.73% | 1,219 |
| Nov 17, 2025 | $3.17 | $3.17 | $3.17 | $3.17 | -3.94% | 1,736 |
| Nov 14, 2025 | $3.37 | $3.40 | $3.20 | $3.30 | +1.53% | 5,792 |
| Nov 13, 2025 | $3.26 | $3.40 | $3.20 | $3.25 | -5.79% | 9,656 |
| Nov 12, 2025 | $3.25 | $3.46 | $3.25 | $3.45 | +9.52% | 7,828 |
| Nov 11, 2025 | $3.15 | $3.15 | $3.15 | $3.15 | -1.77% | 1,073 |
| Nov 10, 2025 | $3.21 | $3.21 | $3.21 | $3.21 | +1.00% | 518 |
| Nov 7, 2025 | $3.20 | $3.24 | $3.10 | $3.18 | -3.50% | 3,755 |
| Nov 6, 2025 | $3.42 | $3.53 | $3.29 | $3.29 | +1.23% | 4,100 |
| Nov 5, 2025 | $3.24 | $3.25 | $3.24 | $3.25 | -2.69% | 1,736 |
| Nov 4, 2025 | $3.34 | $3.34 | $3.34 | $3.34 | 0.00% | – |
| Nov 3, 2025 | $3.32 | $3.42 | $3.32 | $3.34 | – | 4,045 |
Seasonality
ANNA return in each calendar month over the last 5 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 16.5% | -9.7% | 41.8% | -3.2% | -5.9% | -5.4% | -6.3% | -2.4% | -1.1% | -5.8% | -2.5% | -11.5% |
| Months up | 3 of 4 | 2 of 4 | 3 of 5 | 3 of 5 | 2 of 5 | 2 of 5 | 3 of 5 | 4 of 5 | 3 of 5 | 1 of 5 | 3 of 5 | 2 of 4 |
| 2026 | -7.1% | 6.7% | 190.9% | -54.0% | -20.7% | -4.0% | -3.1% | 4.3% | -10.1% | -5.5% | -13.3% | |
| 2025 | 71.5% | -45.8% | 19.5% | 37.6% | -9.7% | -23.1% | -29.3% | -20.4% | 3.8% | -22.7% | -1.8% | -9.8% |
| 2024 | 0.9% | -0.2% | -1.5% | 0.0% | 0.6% | 0.7% | 0.1% | 0.8% | 0.6% | -0.5% | 2.0% | -39.9% |
| 2023 | 0.8% | 0.6% | 0.4% | 0.5% | 0.6% | -0.9% | 0.3% | 2.7% | 0.0% | -1.2% | 0.1% | 3.3% |
| 2022 | -0.2% | 0.2% | -0.3% | 0.1% | 0.5% | 0.4% | 0.1% | 0.9% | 0.7% | 0.5% |
See a number that looks wrong?