Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

All Nippon Airways C ADR (OP:ALNPY)

3.880 -0.140 (-3.48%)
Streaming Delayed Price Updated: 11:58 AM EDT, Aug 22, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 21, 2025 4.020 4.020 4.020 4.020 892 +0.14(+3.61%)
Aug 20, 2025 3.880 3.880 3.880 3.880 2,050 -0.27(-6.51%)
Aug 15, 2025 4.150 79 +0.13(+3.23%)
Aug 13, 2025 4.020 202 +0.06(+1.64%)
Aug 12, 2025 3.898 3.955 3.810 3.955 1,071 -0.06(-1.62%)
Aug 11, 2025 3.700 4.020 3.700 4.020 399 +0.00(+0.12%)
Aug 08, 2025 3.890 4.015 3.890 4.015 905 +0.12(+3.21%)
Aug 07, 2025 3.890 3.895 3.890 3.890 628 -0.09(-2.26%)
Aug 06, 2025 4.050 4.050 3.820 3.980 3,622 -0.05(-1.24%)
Aug 05, 2025 3.900 4.030 3.898 4.030 1,300 +0.12(+3.07%)
Aug 04, 2025 3.910 3.910 3.910 3.910 270 +0.07(+1.82%)
Aug 01, 2025 3.840 3.990 3.840 3.840 1,505 +0.01(+0.39%)
Jul 31, 2025 3.740 3.825 3.740 3.825 4,299 +0.05(+1.19%)
Jul 30, 2025 3.770 3.780 3.770 3.780 5,385 -0.16(-4.06%)
Jul 29, 2025 4.060 4.150 3.940 3.940 1,153 -0.04(-1.13%)
Jul 28, 2025 3.985 3.985 3.985 3.985 230 -0.02(-0.38%)
Jul 25, 2025 4.000 4.000 4.000 4.000 277 +0.23(+6.10%)
Jul 24, 2025 3.770 3.770 3.770 3.770 1,607 -0.38(-9.16%)
Jul 23, 2025 3.985 4.150 3.985 4.150 2,959 +0.34(+8.92%)
Jul 22, 2025 3.810 3.810 3.810 3.810 215 -0.10(-2.56%)
Jul 21, 2025 4.160 4.160 3.910 3.910 2,357 -0.05(-1.26%)
Jul 18, 2025 3.960 3.960 3.960 3.960 100 +0.07(+1.80%)
Jul 17, 2025 3.890 3.890 3.890 3.890 199 -0.13(-3.23%)
Jul 16, 2025 4.020 4.020 4.020 4.020 214 +0.10(+2.55%)
Jul 15, 2025 3.920 3.920 3.920 3.920 814 -0.11(-2.73%)
Jul 14, 2025 4.030 4.030 4.030 4.030 231 +0.00(+0.00%)
Jul 11, 2025 4.030 4.034 4.030 4.030 1,379 -0.02(-0.49%)
Jul 10, 2025 3.970 4.050 3.970 4.050 28,074 +0.05(+1.25%)
Jul 09, 2025 4.000 4.000 4.000 4.000 4,011 +0.30(+8.11%)
Jul 03, 2025 3.700 18 -0.35(-8.64%)
Jul 02, 2025 4.050 4.050 4.050 4.050 228 +0.22(+5.85%)
Jul 01, 2025 3.826 3.826 3.826 3.826 582 -0.08(-2.15%)
Jun 27, 2025 3.910 108 +0.00(+0.00%)
Jun 26, 2025 3.910 3.910 3.910 3.910 341 +0.00(+0.00%)
Jun 25, 2025 3.910 3.910 3.910 3.910 213 +0.16(+4.13%)
Jun 23, 2025 3.755 48 +0.01(+0.40%)
Jun 20, 2025 3.740 3.740 3.740 3.740 3,112 +0.09(+2.47%)
Jun 12, 2025 3.650 118 -0.35(-8.75%)
Jun 11, 2025 4.000 4.000 4.000 4.000 112 +0.00(+0.00%)
Jun 04, 2025 4.000 113 +0.14(+3.63%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.