ANA Holdings Inc. ( ALNPY) - Price History
Monthly price history for ALNPY (ANA Holdings Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $3.73 | $3.73 |
| August 2026 | $4.06 | $4.06 |
| July 2026 | $3.91 | $3.91 |
| June 2026 | $3.58 | $3.58 |
| May 2026 | $3.76 | $3.76 |
| April 2026 | $3.32 | $3.32 |
| March 2026 | $3.52 | $3.52 |
| February 2026 | $3.83 | $4.36 |
| January 2026 | $3.42 | $3.90 |
| December 2025 | $3.35 | $3.81 |
| November 2025 | $3.51 | $3.99 |
| October 2025 | $3.30 | $3.75 |
| September 2025 | $3.40 | $3.88 |
| August 2025 | $3.56 | $4.05 |
| July 2025 | $3.28 | $3.73 |
| June 2025 | $3.43 | $3.90 |
| May 2025 | $3.48 | $3.96 |
| April 2025 | $3.37 | $3.84 |
| March 2025 | $3.24 | $3.77 |
| February 2025 | $3.25 | $3.78 |
| January 2025 | $3.23 | $3.76 |
| December 2024 | $3.13 | $3.65 |
| November 2024 | $3.19 | $3.71 |
| October 2024 | $3.36 | $3.90 |
| September 2024 | $3.69 | $4.29 |
| August 2024 | $3.48 | $4.05 |
| July 2024 | $3.29 | $3.82 |
| June 2024 | $3.17 | $3.69 |
| May 2024 | $3.27 | $3.81 |
| April 2024 | $3.28 | $3.81 |
| March 2024 | $3.49 | $4.18 |
| February 2024 | $3.65 | $4.36 |
| January 2024 | $3.74 | $4.47 |
| December 2023 | $3.63 | $4.34 |
| November 2023 | $3.45 | $4.13 |
| October 2023 | $3.26 | $3.90 |
| September 2023 | $3.51 | $4.20 |
| August 2023 | $3.78 | $4.52 |
| July 2023 | $4.01 | $4.80 |
| June 2023 | $3.96 | $4.74 |
| May 2023 | $3.67 | $4.39 |
| April 2023 | $3.63 | $4.34 |
| March 2023 | $3.62 | $4.32 |
| February 2023 | $3.39 | $4.06 |
| January 2023 | $3.73 | $4.46 |
| December 2022 | $3.55 | $4.24 |
| November 2022 | $3.53 | $4.22 |
| October 2022 | $3.25 | $3.89 |
| September 2022 | $3.14 | $3.76 |
| August 2022 | $3.24 | $3.88 |
| July 2022 | $3.09 | $3.70 |
| June 2022 | $3.08 | $3.68 |
| May 2022 | $3.30 | $3.95 |
| April 2022 | $3.16 | $3.79 |
| March 2022 | $3.53 | $4.23 |
| February 2022 | $3.67 | $4.39 |
| January 2022 | $3.48 | $4.17 |
| December 2021 | $3.49 | $4.18 |
| November 2021 | $3.30 | $3.94 |
| October 2021 | $3.89 | $4.65 |
| September 2021 | $4.35 | $5.21 |
| August 2021 | $3.96 | $4.74 |
| July 2021 | $3.90 | $4.67 |
| June 2021 | $3.93 | $4.71 |
| May 2021 | $4.04 | $4.84 |
| April 2021 | $3.83 | $4.58 |
| March 2021 | $3.89 | $4.66 |
| February 2021 | $4.01 | $4.79 |
| January 2021 | $3.54 | $4.24 |
| December 2020 | $3.69 | $4.41 |
| November 2020 | $4.04 | $4.83 |
| October 2020 | $3.63 | $4.34 |
| September 2020 | $3.85 | $4.60 |
| August 2020 | $4.17 | $4.99 |
| July 2020 | $3.44 | $4.11 |
| June 2020 | $3.80 | $4.54 |
| May 2020 | $4.03 | $4.82 |
| April 2020 | $3.60 | $4.30 |
| March 2020 | $4.09 | $4.89 |
| February 2020 | $4.51 | $5.39 |
| January 2020 | $5.30 | $6.35 |
| December 2019 | $5.56 | $6.65 |
| November 2019 | $5.69 | $6.81 |
| October 2019 | $5.74 | $6.87 |
| September 2019 | $5.62 | $6.72 |
| August 2019 | $5.72 | $6.84 |
| July 2019 | $5.64 | $6.75 |
| June 2019 | $5.55 | $6.64 |
| May 2019 | $5.60 | $6.70 |
| April 2019 | $5.84 | $6.98 |
| March 2019 | $6.13 | $7.33 |
| February 2019 | $6.09 | $7.42 |
| January 2019 | $6.04 | $7.37 |
| December 2018 | $5.89 | $7.18 |
| November 2018 | $5.87 | $7.16 |
| October 2018 | $5.51 | $6.72 |
| September 2018 | $5.73 | $6.99 |
| August 2018 | $5.67 | $6.92 |
| July 2018 | $6.16 | $7.52 |
| June 2018 | $6.02 | $7.35 |
| May 2018 | $6.61 | $8.07 |
| April 2018 | $6.50 | $7.93 |
| March 2018 | $6.33 | $7.72 |
| February 2018 | $6.45 | $7.98 |
| January 2018 | $6.58 | $8.14 |
| December 2017 | $6.78 | $8.39 |
| November 2017 | $6.32 | $7.82 |
| October 2017 | $6.12 | $7.57 |
| September 2017 | $6.43 | $7.96 |
| August 2017 | $5.99 | $7.41 |
| July 2017 | $5.54 | $6.85 |
| June 2017 | $5.55 | $6.87 |
| May 2017 | $5.30 | $6.56 |
| April 2017 | $4.86 | $6.02 |
| March 2017 | $4.93 | $6.21 |
| February 2017 | $4.77 | $6 |
| January 2017 | $4.74 | $5.96 |
| December 2016 | $4.30 | $5.41 |
| November 2016 | $4.47 | $5.62 |
| October 2016 | $4.46 | $5.62 |
| September 2016 | $4.29 | $5.41 |
| August 2016 | $4.32 | $5.44 |
| July 2016 | $4.56 | $5.74 |
| June 2016 | $4.51 | $5.68 |
| May 2016 | $4.70 | $5.92 |
| April 2016 | $4.57 | $5.76 |
| March 2016 | $4.48 | $5.64 |
| February 2016 | $4.51 | $5.78 |
| January 2016 | $4.53 | $5.80 |
| December 2015 | $4.54 | $5.82 |
| November 2015 | $4.39 | $5.62 |
| October 2015 | $4.69 | $6 |
| September 2015 | $4.36 | $5.58 |
| August 2015 | $4.64 | $5.95 |
| July 2015 | $4.98 | $6.38 |
| June 2015 | $4.24 | $5.43 |
| May 2015 | $4.31 | $5.52 |
| April 2015 | $4.45 | $5.70 |
| March 2015 | $4.19 | $5.37 |
| February 2015 | $4.21 | $5.46 |
| January 2015 | $4.29 | $5.56 |
| December 2014 | $3.80 | $4.93 |
| November 2014 | $3.80 | $4.92 |
| October 2014 | $3.54 | $4.59 |
| September 2014 | $3.59 | $4.65 |
| August 2014 | $3.74 | $4.85 |
| July 2014 | $3.85 | $4.99 |
| June 2014 | $3.64 | $4.72 |
| May 2014 | $3.37 | $4.36 |
| April 2014 | $3.39 | $4.39 |
| March 2014 | $3.34 | $4.33 |
| February 2014 | $3.38 | $4.45 |
| January 2014 | $3.25 | $4.28 |
| December 2013 | $3.04 | $4 |
| November 2013 | $3.08 | $4.04 |
| October 2013 | $3.18 | $4.18 |
| September 2013 | $3.32 | $4.36 |
| August 2013 | $3.10 | $4.08 |
| July 2013 | $3.13 | $4.11 |
| June 2013 | $3.16 | $4.15 |
| May 2013 | $3.27 | $4.30 |
| April 2013 | $3.31 | $4.35 |
| March 2013 | $3.14 | $4.13 |
| February 2013 | $3.08 | $4.12 |
| January 2013 | $2.96 | $3.95 |
| December 2012 | $3.13 | $4.19 |
| November 2012 | $3.21 | $4.29 |
| October 2012 | $3.01 | $4.02 |
| September 2012 | $3.16 | $4.22 |
| August 2012 | $3.37 | $4.51 |
| July 2012 | $3.47 | $4.64 |
| June 2012 | $4.28 | $5.72 |
| May 2012 | $4.08 | $5.46 |
| April 2012 | $4.39 | $5.86 |
| March 2012 | $4.50 | $6.01 |
| February 2012 | $4.48 | $6.09 |
| January 2012 | $4.28 | $5.82 |
| December 2011 | $4.11 | $5.59 |
| November 2011 | $4.40 | $5.98 |
| October 2011 | $4.58 | $6.22 |
| September 2011 | $4.64 | $6.30 |
| August 2011 | $4.64 | $6.30 |
| July 2011 | $5.01 | $6.81 |
| June 2011 | $4.77 | $6.49 |
| May 2011 | $4.47 | $6.08 |
| April 2011 | $4.28 | $5.82 |
| March 2011 | $4.40 | $5.98 |
| February 2011 | $5.26 | $7.20 |
| January 2011 | $5.41 | $7.41 |
| December 2010 | $5.44 | $7.46 |
| November 2010 | $5.18 | $7.09 |
| October 2010 | $5.53 | $7.57 |
| September 2010 | $5.41 | $7.41 |
| August 2010 | $5.15 | $7.06 |
| July 2010 | $5 | $6.85 |
| June 2010 | $4.68 | $6.41 |
| May 2010 | $4.37 | $5.98 |
| April 2010 | $4.53 | $6.21 |
| March 2010 | $4.17 | $5.72 |
| February 2010 | $4.42 | $6.05 |
| January 2010 | $4.24 | $5.80 |
| December 2009 | $3.97 | $5.44 |
| November 2009 | $3.85 | $5.27 |
| October 2009 | $4.08 | $5.59 |
| September 2009 | $4.21 | $5.76 |
| August 2009 | $4.43 | $6.07 |
| July 2009 | $4.05 | $5.55 |
| June 2009 | $5.10 | $6.99 |
| May 2009 | $5.40 | $7.40 |
| April 2009 | $5.33 | $7.32 |
| March 2009 | $5.69 | $7.82 |
| February 2009 | $5.20 | $7.15 |
| January 2009 | $5.50 | $7.57 |
| December 2008 | $5.58 | $7.68 |
| November 2008 | $5.24 | $7.22 |
| October 2008 | $5.51 | $7.58 |
| September 2008 | $5.30 | $7.30 |
| July 2008 | $5.44 | $7.49 |
| June 2008 | $5.46 | $7.52 |
| May 2008 | $5.61 | $7.80 |
| April 2008 | $5.54 | $7.81 |
| March 2008 | $6.20 | $8.82 |
| February 2008 | $5.65 | $8.04 |
| January 2008 | $5.38 | $7.65 |
| December 2007 | $5.20 | $7.39 |
| November 2007 | $5.50 | $7.82 |
| October 2007 | $5.37 | $7.64 |
| September 2007 | $5.37 | $7.64 |
| August 2007 | $5.57 | $7.93 |
| July 2007 | $5.31 | $7.56 |
| June 2007 | $5.31 | $7.61 |
| May 2007 | $5.36 | $7.67 |
| April 2007 | $5.56 | $8.02 |
| March 2007 | $5.70 | $8.26 |
| February 2007 | $4.81 | $7.97 |
| January 2007 | $4.44 | $7.36 |
| December 2006 | $4.27 | $7.07 |
| November 2006 | $4.42 | $7.32 |
| October 2006 | $4.80 | $7.94 |
| September 2006 | $4.89 | $8.10 |
| August 2006 | $4.63 | $7.66 |
| July 2006 | $4.56 | $7.55 |
| June 2006 | $4.65 | $7.70 |
| May 2006 | $4.50 | $7.45 |
| April 2006 | $4.48 | $7.42 |
| March 2006 | $4.34 | $7.23 |
| February 2006 | $4.51 | $7.51 |
| January 2006 | $4.87 | $8.10 |
| December 2005 | $4.64 | $7.72 |
| November 2005 | $4.02 | $6.69 |
| October 2005 | $3.80 | $6.32 |
| September 2005 | $3.73 | $6.21 |
| June 2005 | $3.80 | $6.32 |
| May 2005 | $3.78 | $6.30 |
| April 2005 | $4.09 | $6.80 |
| March 2005 | $4.11 | $6.84 |
| February 2005 | $4.43 | $7.41 |
| January 2005 | $4.44 | $7.44 |
| December 2004 | $4.10 | $6.87 |
| November 2004 | $4.16 | $6.96 |
| October 2004 | $3.72 | $6.23 |
| September 2004 | $4.01 | $6.71 |
| August 2004 | $3.65 | $6.12 |
ALNPY
Price: $3.73
52 week price:
Dividend Yield: 2.05%
Payout Ratio Range:
Earnings Per Share: 0.41 USD
P/E Ratio: 9.54
Exchange: PNK
Sector: Industrials
Industry: Airlines
Market Capitalization: 8.5 billion