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

All Nippon Airways C ADR (OP: ALNPY )

3.830 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, May 31, 2024 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 (%)
Jan 29, 2020 6.300 6.300 6.300 0 +0.10(+1.61%)
Jan 28, 2020 6.200 6.200 6.200 6.200 315 -0.20(-3.13%)
Jan 27, 2020 6.400 6.400 6.400 6.400 139 +0.05(+0.79%)
Jan 24, 2020 6.500 6.500 6.350 6.350 1,000 +0.10(+1.60%)
Jan 23, 2020 6.250 6.250 6.250 6.250 500 -0.39(-5.87%)
Jan 22, 2020 6.640 6.640 6.640 10 +0.00(+0.00%)
Jan 21, 2020 6.640 6.640 6.640 15 +0.00(+0.00%)
Jan 17, 2020 6.640 6.640 6.640 6.640 500 +0.01(+0.15%)
Jan 16, 2020 6.630 6.630 6.630 6.630 305 -0.06(-0.93%)
Jan 14, 2020 6.692 6.692 6.692 0 +0.35(+5.55%)
Jan 13, 2020 6.664 6.664 6.340 6.340 1,625 -0.22(-3.35%)
Jan 10, 2020 6.719 6.719 6.560 6.560 300 +0.06(+0.92%)
Jan 09, 2020 6.500 6.500 6.500 22 +0.00(+0.00%)
Jan 08, 2020 6.500 6.500 6.500 6.500 100 -0.10(-1.52%)
Jan 06, 2020 6.600 6.600 6.600 0 +0.05(+0.76%)
Jan 02, 2020 6.550 6.550 6.550 0 +0.03(+0.46%)
Dec 26, 2019 6.520 6.520 6.520 0 -0.13(-1.95%)
Dec 24, 2019 6.500 6.650 6.500 6.650 1,000 +0.14(+2.15%)
Dec 23, 2019 6.680 6.680 6.510 6.510 317 -0.17(-2.54%)
Dec 20, 2019 6.680 6.680 6.680 6.680 100 +0.16(+2.45%)
Dec 19, 2019 6.763 6.763 6.520 6.520 1,463 -0.02(-0.31%)
Dec 18, 2019 6.540 6.540 6.540 6.540 157 -0.12(-1.80%)
Dec 16, 2019 6.660 6.660 6.660 0 +0.03(+0.47%)
Dec 13, 2019 6.861 6.861 6.629 6.629 1,800 -0.07(-0.99%)
Dec 12, 2019 6.695 6.695 6.695 6.695 221 +0.02(+0.22%)
Dec 11, 2019 6.680 6.680 6.680 6.680 3,911 -0.02(-0.30%)
Dec 10, 2019 6.700 6.700 6.700 6.700 167 -0.02(-0.30%)
Dec 09, 2019 6.720 6.720 6.720 6.720 170 -0.02(-0.25%)
Dec 06, 2019 6.860 6.860 6.737 6.737 400 -0.12(-1.80%)
Dec 05, 2019 6.740 6.860 6.710 6.860 2,510 -0.14(-2.00%)
Dec 04, 2019 6.730 7.000 6.730 7.000 1,095 +0.41(+6.22%)
Dec 03, 2019 6.620 6.620 6.590 6.590 304 -0.44(-6.26%)
Dec 02, 2019 6.995 7.030 6.995 7.030 518 +0.02(+0.29%)
Nov 29, 2019 6.976 7.010 6.976 7.010 800 +0.11(+1.59%)
Nov 27, 2019 6.900 6.900 6.900 47 +0.00(+0.00%)
Nov 25, 2019 6.900 6.900 6.900 0 +0.00(+0.00%)
Nov 22, 2019 6.880 6.900 6.700 6.900 1,600 -0.21(-2.95%)
Nov 21, 2019 7.110 7.110 7.110 7.110 1,687 +0.31(+4.59%)
Nov 20, 2019 7.050 7.050 6.798 6.798 428 -0.20(-2.90%)
Nov 18, 2019 7.001 7.001 7.001 0 +0.10(+1.46%)
Nov 15, 2019 6.900 6.900 6.900 6.900 100 -0.07(-1.00%)
Nov 14, 2019 6.670 6.970 6.670 6.970 4,102 +0.13(+1.90%)
Nov 13, 2019 6.750 6.840 6.730 6.840 1,409 -0.20(-2.84%)
Nov 12, 2019 7.040 7.040 7.040 58 +0.00(+0.00%)
Nov 11, 2019 7.040 7.040 7.040 7.040 100 +0.01(+0.09%)
Nov 08, 2019 7.034 7.034 7.034 7.034 100 +0.17(+2.54%)
Nov 07, 2019 6.860 6.860 6.860 6.860 220 +0.06(+0.88%)
Nov 06, 2019 6.800 6.800 6.800 6.800 245 +0.00(+0.00%)
Nov 05, 2019 6.920 6.920 6.800 6.800 928 +0.10(+1.49%)
Oct 30, 2019 6.700 6.700 6.700 0 +0.00(+0.00%)
Oct 29, 2019 6.700 6.700 6.700 36 +0.00(+0.00%)
Oct 28, 2019 6.721 6.750 6.690 6.700 1,355 +0.00(+0.00%)
Oct 25, 2019 6.700 6.700 6.700 90 +0.00(+0.00%)
Oct 24, 2019 6.700 6.700 6.700 6.700 10,982 -0.24(-3.46%)
Oct 23, 2019 6.940 6.940 6.940 6.940 220 +0.20(+2.97%)
Oct 22, 2019 6.740 6.740 6.740 15 +0.00(+0.00%)
Oct 21, 2019 6.800 6.800 6.740 6.740 335 -0.03(-0.44%)
Oct 17, 2019 6.770 6.770 6.770 0 -0.23(-3.29%)
Oct 16, 2019 6.970 7.000 6.970 7.000 713 +0.11(+1.60%)
Oct 15, 2019 6.890 6.890 6.890 7 +0.00(+0.00%)
Oct 14, 2019 6.890 6.890 6.890 3 +0.00(+0.00%)
Oct 11, 2019 6.737 6.890 6.737 6.890 900 +0.21(+3.14%)
Oct 10, 2019 6.742 6.742 6.680 6.680 461 -0.15(-2.20%)
Oct 08, 2019 6.830 6.830 6.830 0 +0.06(+0.89%)
Oct 07, 2019 6.770 6.770 6.770 91 +0.00(+0.00%)
Oct 04, 2019 6.770 6.770 6.770 9 +0.00(+0.00%)
Oct 03, 2019 6.770 6.770 6.770 6.770 236 -0.07(-0.95%)
Oct 02, 2019 6.835 6.835 6.835 6.835 194 +0.12(+1.86%)
Oct 01, 2019 6.710 6.710 6.710 50 +0.00(+0.00%)
Sep 30, 2019 6.710 6.710 6.710 6.710 2,299 -0.31(-4.42%)
Sep 27, 2019 7.020 7.020 7.020 7.020 100 +0.14(+2.03%)
Sep 26, 2019 6.880 6.880 6.880 6.880 150 -0.12(-1.73%)
Sep 25, 2019 7.001 7.001 7.001 7.001 215 +0.04(+0.56%)
Sep 24, 2019 7.218 7.218 6.962 6.962 383 -0.10(-1.37%)
Sep 23, 2019 7.059 7.059 7.059 7.059 241 +0.18(+2.60%)
Sep 19, 2019 6.880 6.880 6.880 0 +0.00(+0.00%)
Sep 18, 2019 6.880 6.880 6.880 6.880 2,762 +0.15(+2.23%)
Sep 17, 2019 6.730 6.730 6.730 6.730 104 -0.21(-3.03%)
Sep 16, 2019 6.940 6.940 6.940 44 +0.00(+0.00%)
Sep 13, 2019 6.940 6.940 6.940 6.940 100 +0.29(+4.36%)
Sep 12, 2019 6.650 6.650 6.650 14 +0.00(+0.00%)
Sep 11, 2019 6.650 6.650 6.650 2 +0.00(+0.00%)
Sep 09, 2019 6.650 6.650 6.650 0 +0.00(+0.00%)
Sep 06, 2019 6.650 6.650 6.650 6 +0.00(+0.00%)
Sep 05, 2019 6.650 6.650 6.650 6.650 7,038 -0.19(-2.85%)
Aug 30, 2019 6.845 6.845 6.845 0 +0.00(+0.00%)
Aug 29, 2019 6.845 6.845 6.845 6.845 184 +0.21(+3.24%)
Aug 28, 2019 6.630 6.630 6.630 6.630 500 -0.02(-0.30%)
Aug 27, 2019 6.650 6.650 6.650 6.650 103 +0.07(+1.06%)
Aug 26, 2019 6.580 6.580 6.580 55 +0.00(+0.00%)
Aug 22, 2019 6.580 6.580 6.580 0 -0.24(-3.52%)
Aug 21, 2019 6.820 6.820 6.800 6.820 8,444 +0.08(+1.19%)
Aug 20, 2019 6.740 6.740 6.740 26 +0.00(+0.00%)
Aug 19, 2019 6.740 6.740 6.740 3 +0.00(+0.00%)
Aug 16, 2019 6.740 6.740 6.740 7 +0.00(+0.00%)
Aug 15, 2019 6.740 6.740 6.740 6.740 371 -0.29(-4.13%)
Aug 14, 2019 7.030 7.030 7.030 3 +0.00(+0.00%)
Aug 13, 2019 6.637 6.637 7.030 114 +0.39(+5.92%)
Aug 12, 2019 6.740 6.740 6.637 6.637 541 -0.06(-0.94%)
Aug 09, 2019 6.890 6.890 6.700 6.700 3,500 +0.03(+0.45%)
Aug 08, 2019 6.670 6.670 6.670 12 +0.00(+0.00%)
Aug 07, 2019 6.670 6.670 6.670 6.670 322 -0.07(-0.97%)
Aug 06, 2019 6.735 6.735 6.735 6.735 130 -0.01(-0.22%)
Aug 05, 2019 6.750 6.750 6.750 81 +0.00(+0.00%)
Aug 02, 2019 6.750 6.750 6.750 6.750 100 +0.07(+0.97%)
Aug 01, 2019 6.685 6.685 6.685 6.685 182 -0.06(-0.92%)
Jul 31, 2019 6.747 6.747 6.747 6.747 115 -0.01(-0.19%)
Jul 30, 2019 6.747 6.760 6.747 6.760 287 +0.15(+2.27%)
Jul 29, 2019 6.635 6.635 6.610 6.610 530 +0.09(+1.38%)
Jul 26, 2019 6.680 6.680 6.520 6.520 300 -0.07(-1.06%)
Jul 25, 2019 6.644 6.644 6.590 6.590 457 +0.02(+0.30%)
Jul 24, 2019 6.570 6.570 6.570 1,242 +0.00(+0.00%)
Jul 23, 2019 6.570 6.570 6.570 6.570 348 +0.03(+0.46%)
Jul 22, 2019 6.783 6.783 6.540 6.540 456 -0.11(-1.65%)
Jul 19, 2019 6.610 6.650 6.610 6.650 1,500 +0.07(+1.06%)
Jul 18, 2019 6.710 6.710 6.580 6.580 3,452 -0.29(-4.22%)
Jul 15, 2019 6.870 6.870 6.870 0 +0.22(+3.31%)
Jul 11, 2019 6.650 6.650 6.650 0 -0.10(-1.48%)
Jul 10, 2019 6.830 6.830 6.550 6.750 5,533 +0.12(+1.81%)
Jul 09, 2019 6.590 6.630 6.590 6.630 51,057 +0.00(+0.00%)
Jul 08, 2019 6.630 6.630 6.630 66 +0.00(+0.00%)
Jul 05, 2019 6.665 6.665 6.630 6.630 1,100 -0.26(-3.77%)
Jul 03, 2019 6.862 6.890 6.862 6.890 400 +0.19(+2.84%)
Jul 01, 2019 6.700 6.700 6.700 0 +0.21(+3.24%)
Jun 27, 2019 6.490 6.490 6.490 0 -0.02(-0.32%)
Jun 26, 2019 6.511 6.511 6.511 6.511 139 -0.16(-2.38%)
Jun 25, 2019 6.700 6.700 6.670 6.670 216 -0.03(-0.45%)
Jun 24, 2019 6.680 6.700 6.680 6.700 605 -0.02(-0.30%)
Jun 20, 2019 6.720 6.720 6.720 0 +0.00(+0.00%)
Jun 18, 2019 6.720 6.720 6.720 0 -0.06(-0.87%)
Jun 17, 2019 6.779 6.779 6.779 46 +0.00(+0.00%)
Jun 14, 2019 6.695 6.779 6.590 6.779 1,300 -0.09(-1.32%)
Jun 13, 2019 6.870 6.870 6.690 6.870 692 +0.11(+1.63%)
Jun 12, 2019 6.800 6.800 6.730 6.760 348 +0.01(+0.15%)
Jun 11, 2019 6.750 6.750 6.750 6.750 104 -0.16(-2.32%)
Jun 10, 2019 6.910 6.910 6.910 6.910 160 +0.21(+3.13%)
Jun 07, 2019 6.925 6.950 6.700 6.700 600 -0.10(-1.47%)
Jun 06, 2019 6.819 6.819 6.800 6.800 2,788 +0.10(+1.52%)
Jun 05, 2019 6.710 6.710 6.698 6.698 11,414 -0.03(-0.40%)
Jun 04, 2019 6.560 6.725 6.560 6.725 264 +0.18(+2.83%)
Jun 03, 2019 6.540 6.540 6.540 34 +0.00(+0.00%)
May 31, 2019 6.540 6.540 6.540 10 +0.00(+0.00%)
May 30, 2019 6.540 6.540 6.540 80 +0.00(+0.00%)
May 29, 2019 6.685 6.770 6.540 6.540 825 -0.17(-2.61%)
May 28, 2019 6.715 6.715 6.715 6.715 1,685 -0.19(-2.68%)
May 24, 2019 6.900 6.900 6.900 6.900 1,000 +0.00(+0.00%)
May 22, 2019 6.900 6.900 6.900 0 +0.00(+0.00%)
May 21, 2019 6.900 6.900 6.900 6.900 375 +0.09(+1.32%)
May 20, 2019 6.880 6.880 6.810 6.810 2,139 +0.02(+0.29%)
May 17, 2019 6.790 6.790 6.790 10 +0.00(+0.00%)
May 16, 2019 6.790 6.790 6.790 98 +0.00(+0.00%)
May 15, 2019 6.620 6.790 6.620 6.790 685 +0.21(+3.19%)
May 14, 2019 6.605 6.830 6.580 6.580 1,096 -0.02(-0.30%)
May 13, 2019 6.690 6.690 6.600 6.600 1,606 -0.08(-1.20%)
May 10, 2019 6.800 6.800 6.680 6.680 700 +0.08(+1.21%)
May 09, 2019 6.630 6.750 6.600 6.600 1,064 -0.10(-1.49%)
May 08, 2019 6.700 6.700 6.700 6.700 1,128 -0.03(-0.45%)
May 07, 2019 6.730 6.730 6.730 6.730 211 -0.18(-2.60%)
May 06, 2019 6.910 6.910 6.910 6.910 199 -0.11(-1.57%)
May 03, 2019 7.000 7.020 6.910 7.020 3,600 +0.07(+1.01%)
May 02, 2019 6.950 6.950 6.950 6.950 432 -0.03(-0.43%)
May 01, 2019 7.230 7.230 6.980 6.980 870 -0.05(-0.71%)
Apr 30, 2019 7.030 7.030 7.030 7.030 191 +0.12(+1.74%)
Apr 29, 2019 6.900 6.910 6.900 6.910 7,532 -0.24(-3.36%)
Apr 26, 2019 6.844 7.150 6.844 7.150 2,100 +0.19(+2.73%)
Apr 25, 2019 6.990 7.038 6.930 6.960 15,723 -0.18(-2.52%)
Apr 24, 2019 7.140 7.140 7.140 7.140 145 +0.14(+2.00%)
Apr 22, 2019 7.000 7.000 7.000 7.000 100 -0.30(-4.11%)
Apr 18, 2019 7.300 7.300 7.300 158 +0.00(+0.00%)
Apr 17, 2019 7.102 7.300 7.080 7.300 1,407 +0.00(+0.00%)
Apr 16, 2019 7.250 7.300 7.170 7.300 4,077 +0.16(+2.24%)
Apr 15, 2019 7.140 7.140 7.140 77 +0.00(+0.00%)
Apr 12, 2019 7.140 7.140 7.140 7.140 200 +0.03(+0.42%)
Apr 11, 2019 7.090 7.110 7.090 7.110 1,495 -0.17(-2.31%)
Apr 10, 2019 7.278 7.278 7.278 7.278 344 +0.17(+2.36%)
Apr 09, 2019 7.127 7.127 7.110 7.110 1,298 -0.12(-1.66%)
Apr 05, 2019 7.230 7.230 7.230 0 +0.11(+1.54%)
Apr 04, 2019 7.120 7.120 7.120 7.120 1,308 +0.00(+0.00%)
Apr 03, 2019 7.120 7.120 7.120 1 +0.00(+0.00%)
Apr 02, 2019 7.120 7.120 7.120 7.120 218 -0.30(-4.04%)
Apr 01, 2019 7.420 7.420 7.420 99 +0.00(+0.00%)
Mar 29, 2019 7.170 7.420 7.170 7.420 27,200 +0.26(+3.63%)
Mar 28, 2019 7.160 7.160 7.160 7.160 1,470 -0.25(-3.37%)
Mar 27, 2019 7.415 7.450 7.390 7.410 8,610 +0.07(+0.95%)
Mar 26, 2019 7.500 7.500 7.340 7.340 23,570 -0.09(-1.21%)
Mar 25, 2019 7.430 7.430 7.430 7.430 290 +0.28(+3.92%)
Mar 22, 2019 7.400 7.400 7.150 7.150 4,400 -0.06(-0.83%)
Mar 19, 2019 7.210 7.210 7.210 0 +0.00(+0.00%)
Mar 18, 2019 7.210 7.210 7.210 90 +0.00(+0.00%)
Mar 13, 2019 7.210 7.210 7.210 0 -0.23(-3.09%)
Mar 11, 2019 7.440 7.440 7.440 0 -0.11(-1.46%)
Mar 08, 2019 7.550 7.550 7.550 14 +0.00(+0.00%)
Mar 07, 2019 7.550 7.550 7.550 120 +0.00(+0.00%)
Mar 04, 2019 7.550 7.550 7.550 0 +0.00(+0.00%)
Mar 01, 2019 7.550 7.550 7.550 7.550 300 -0.11(-1.44%)
Feb 28, 2019 7.465 7.660 7.465 7.660 748 +0.11(+1.46%)
Feb 27, 2019 7.600 7.600 7.550 7.550 55,976 +0.10(+1.34%)
Feb 26, 2019 7.450 7.450 7.450 16 +0.00(+0.00%)
Feb 25, 2019 7.640 7.640 7.390 7.450 38,908 -0.19(-2.49%)
Feb 22, 2019 7.640 7.640 7.640 7.640 29,300 +0.18(+2.41%)
Feb 21, 2019 7.460 7.460 7.460 7.460 100 +0.00(+0.00%)
Feb 20, 2019 7.460 7.460 7.460 7.460 4,593 -0.23(-2.99%)
Feb 19, 2019 7.690 7.690 7.690 7.690 176 +0.34(+4.63%)
Feb 15, 2019 7.350 7.350 7.350 7.350 700 -0.02(-0.27%)
Feb 14, 2019 7.210 7.370 7.210 7.370 1,020 +0.23(+3.22%)
Feb 13, 2019 7.140 7.140 7.140 7.140 146 -0.06(-0.83%)
Feb 12, 2019 7.200 7.200 7.200 7.200 180 +0.10(+1.41%)
Feb 11, 2019 7.100 7.100 7.100 7.100 105 -0.46(-6.08%)
Feb 07, 2019 7.560 7.560 7.560 0 +0.00(+0.00%)
Feb 05, 2019 7.560 7.560 7.560 0 +0.30(+4.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.