AleAnna, Inc. (ANNA) Stock Price History
Historical prices from 2022 to 2026
- 1M
- -10.8%
- 3M
- -65.5%
- YTD
- -1.8%
- 1Y
- -53.4%
- 3Y
- -35.9%
- 5Y
- -22.7%
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 July 8, 2026, AleAnna, Inc. (ANNA) trades at $2.72, representing a -53.4% return over the past year. The stock has delivered a -72.4% total return over five years (-22.7% 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 -85.5%, currently trading 24% below its 200-day moving average, suggesting potential weakness.
When compared to Energy sector peers VTLE (+7.0% 1Y), CIVI (-6.1% 1Y), and GRNT (-26.3% 1Y), ANNA has underperformed the peer group average. Compare ANNA vs VTLE →
ANNA Historical Price Data · from 2022
Rows 1–50 of 1,097| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 2.80 | 2.90 | 2.65 | 2.72 | 551K | -0.73% |
| 2026-07-06 | 2.75 | 2.78 | 2.69 | 2.74 | 35K | +1.11% |
| 2026-07-02 | 2.85 | 2.89 | 2.62 | 2.71 | 115K | -4.58% |
| 2026-07-01 | 2.86 | 2.95 | 2.80 | 2.84 | 56K | -2.07% |
| 2026-06-30 | 2.88 | 2.97 | 2.72 | 2.90 | 183K | +1.40% |
| 2026-06-29 | 2.84 | 2.93 | 2.79 | 2.86 | 8K | +0.70% |
| 2026-06-26 | 2.69 | 2.89 | 2.69 | 2.84 | 0 | +1.79% |
| 2026-06-25 | 2.64 | 2.82 | 2.60 | 2.79 | 206K | +6.08% |
| 2026-06-24 | 2.84 | 2.94 | 2.58 | 2.63 | 261K | -8.36% |
| 2026-06-23 | 2.87 | 2.93 | 2.84 | 2.87 | 57K | -2.05% |
| 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% |
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 -53.4% over the past year, below its 5-year annualized CAGR of -22.7%. 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 -53.4% 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.