Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

ANA Holdings Inc. (ALNPY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
4.0800+0.1100 (+2.77%)
At close: 02:28PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 20214.05004.08004.05004.08004.08001,600
Dec 02, 20213.72003.99003.72003.97003.970010,100
Dec 01, 20214.10004.15003.90003.90003.90005,800
Nov 30, 20214.09004.09003.94004.00004.000052,100
Nov 29, 20213.83004.09003.83004.03004.03006,500
Nov 26, 20213.93004.28003.93004.12004.12003,000
Nov 24, 20214.60004.60004.46004.46004.46008,700
Nov 23, 20214.60004.61004.60004.61004.61001,300
Nov 22, 20214.65004.71004.63004.71004.71001,500
Nov 19, 20214.72004.75004.72004.75004.7500300
Nov 18, 20214.96004.96004.76004.76004.76002,800
Nov 17, 20214.76004.84004.75004.75004.75002,900
Nov 16, 20214.78004.91004.78004.91004.9100700
Nov 15, 20214.92005.05004.92004.92004.92002,000
Nov 12, 20214.93005.03004.74004.91004.910064,600
Nov 11, 20215.09005.09004.87004.92004.92002,500
Nov 10, 20215.00005.00004.90004.96004.96002,800
Nov 09, 20215.10005.10005.07005.07005.07002,500
Nov 08, 20215.36005.36005.00005.00005.0000800
Nov 05, 20214.97005.00004.94005.00005.00001,400
Nov 04, 20214.82004.86004.74004.84004.84001,900
Nov 03, 20214.72004.80004.72004.79004.7900600
Nov 02, 20214.76004.82004.70004.76004.76002,600
Nov 01, 20214.85004.85004.67004.67004.67003,000
Oct 29, 20214.68004.68004.63004.63004.63001,000
Oct 28, 20214.87004.87004.61004.68004.68004,800
Oct 27, 20214.75004.82004.68004.82004.82001,500
Oct 26, 20214.71004.71004.61004.64004.64002,600
Oct 25, 20214.76004.80004.76004.80004.80002,300
Oct 22, 20214.72004.72004.72004.72004.7200-
Oct 21, 20214.60004.81004.60004.72004.72001,400
Oct 20, 20214.80004.84004.75004.81004.81003,900
Oct 19, 20214.76004.76004.70004.74004.74003,000
Oct 18, 20214.77004.87004.77004.87004.87001,800
Oct 15, 20214.91004.91004.91004.91004.9100600
Oct 14, 20214.90004.90004.83004.83004.8300700
Oct 13, 20214.91004.93004.91004.91004.9100900
Oct 12, 20215.00005.00004.89004.93004.9300900
Oct 11, 20215.08005.08005.00005.08005.080060,400
Oct 08, 20215.08005.08004.93004.95004.9500900
Oct 07, 20215.00005.08005.00005.08005.0800600
Oct 06, 20215.00005.14005.00005.09005.09002,600
Oct 05, 20215.05005.34005.05005.34005.340050,000
Oct 04, 20215.17005.27005.15005.26005.260027,200
Oct 01, 20215.00005.19005.00005.19005.19001,800
Sep 30, 20215.06005.06005.06005.06005.0600100
Sep 29, 20215.06005.06005.06005.06005.0600-
Sep 28, 20215.06005.06005.06005.06005.0600700
Sep 27, 20215.05005.16005.00005.10005.100018,200
Sep 24, 20214.89004.89004.89004.89004.8900-
Sep 23, 20214.89004.89004.89004.89004.8900-
Sep 22, 20214.89004.89004.89004.89004.8900200
Sep 21, 20214.85004.93004.85004.89004.89001,700
Sep 20, 20214.53004.75004.53004.66004.66005,000
Sep 17, 20214.71004.71004.71004.71004.7100100
Sep 16, 20214.71004.71004.71004.71004.7100300
Sep 15, 20214.85004.85004.85004.85004.8500-
Sep 14, 20214.85004.85004.85004.85004.85001,900
Sep 13, 20214.85004.85004.85004.85004.8500-
Sep 10, 20214.85004.85004.85004.85004.8500-
Sep 09, 20214.85004.85004.85004.85004.8500-
Sep 08, 20214.85004.85004.85004.85004.85001,400
Sep 07, 20214.85004.85004.85004.85004.8500200
Sep 03, 20214.70004.70004.70004.70004.7000-
Sep 02, 20214.70004.70004.66004.70004.70003,200
Sep 01, 20214.72004.72004.72004.72004.7200300
Aug 31, 20214.80004.80004.80004.80004.8000-
Aug 30, 20214.80004.80004.80004.80004.80003,100
Aug 27, 20214.79004.80004.79004.80004.8000400
Aug 26, 20214.80004.80004.80004.80004.80001,400
Aug 25, 20214.74004.74004.64004.64004.6400700
Aug 24, 20214.73004.89004.68004.68004.68001,400
Aug 23, 20214.58004.59004.58004.59004.59001,000
Aug 20, 20214.52004.52004.52004.52004.5200200
Aug 19, 20214.35004.60004.35004.60004.6000900
Aug 18, 20214.65004.65004.65004.65004.6500-
Aug 17, 20214.65004.65004.65004.65004.6500400
Aug 16, 20214.66004.75004.64004.66004.66002,000
Aug 13, 20214.77004.77004.66004.66004.6600400
Aug 12, 20214.66004.71004.66004.71004.71003,600
Aug 11, 20214.82004.83004.78004.78004.78002,100
Aug 10, 20214.54004.54004.54004.54004.5400-
Aug 09, 20214.54004.54004.54004.54004.5400-
Aug 06, 20214.57004.57004.54004.54004.54001,400
Aug 05, 20214.65004.70004.50004.50004.50001,600
Aug 04, 20214.38004.68004.38004.58004.58001,200
Aug 03, 20214.62004.62004.55004.55004.55008,400
Aug 02, 20214.64004.72004.62004.72004.72001,400
Jul 30, 20214.71004.74004.70004.74004.740054,000
Jul 29, 20214.64004.64004.64004.64004.6400-
Jul 28, 20214.64004.64004.64004.64004.6400-
Jul 27, 20214.64004.64004.64004.64004.640060,000
Jul 26, 20214.85004.85004.56004.64004.64001,500
Jul 23, 20214.51004.66004.51004.65004.650017,500
Jul 22, 20214.64004.65004.61004.61004.610094,700
Jul 21, 20214.77004.77004.64004.64004.6400900
Jul 20, 20214.61004.61004.61004.61004.6100100
Jul 19, 20214.70004.70004.55004.61004.61004,500
Jul 16, 20214.76004.76004.73004.73004.73001,900
Jul 15, 20214.80004.80004.80004.80004.8000100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement