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 )

3.865 -0.035 (-0.90%)
Streaming Delayed Price Updated: 3:31 PM EDT, Jun 10, 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 (%)
Oct 31, 2022 4.005 4.005 4.005 4.005 293 +0.04(+1.14%)
Oct 28, 2022 3.955 3.960 3.955 3.960 7,353 +0.02(+0.51%)
Oct 27, 2022 3.925 3.950 3.920 3.940 3,766 -0.02(-0.38%)
Oct 26, 2022 3.955 3.955 3.955 3.955 1,115 -0.00(-0.13%)
Oct 25, 2022 3.960 3.960 3.960 3.960 391 +0.06(+1.67%)
Oct 24, 2022 3.895 3 -0.05(-1.19%)
Oct 21, 2022 3.840 3.942 3.830 3.942 3,287 -0.01(-0.33%)
Oct 20, 2022 3.990 3.990 3.955 3.955 2,818 +0.04(+1.15%)
Oct 19, 2022 3.900 3.910 3.870 3.910 3,081 +0.03(+0.77%)
Oct 18, 2022 3.860 3.880 3.860 3.880 378 -0.02(-0.51%)
Oct 17, 2022 3.910 3.910 3.900 3.900 2,073 +0.11(+2.90%)
Oct 14, 2022 3.860 3.860 3.790 3.790 1,662 -0.16(-4.05%)
Oct 13, 2022 3.840 3.950 3.820 3.950 9,414 -0.07(-1.74%)
Oct 12, 2022 4.020 4.020 4.020 4.020 5,502 +0.01(+0.27%)
Oct 11, 2022 4.009 4.009 4.009 4.009 569 +0.16(+4.13%)
Oct 07, 2022 3.850 52 +0.00(+0.00%)
Oct 05, 2022 3.850 59 -0.02(-0.39%)
Oct 04, 2022 3.865 3.865 3.865 3.865 275 +0.07(+1.84%)
Oct 03, 2022 3.795 3.795 3.795 3.795 525 +0.03(+0.80%)
Sep 30, 2022 3.765 3.765 3.765 3.765 879 +0.00(+0.00%)
Sep 29, 2022 3.765 3.765 3.765 3.765 966 -0.11(-2.96%)
Sep 28, 2022 3.860 3.880 3.860 3.880 3,224 +0.07(+1.84%)
Sep 27, 2022 3.780 3.810 3.775 3.810 2,184 +0.04(+0.93%)
Sep 26, 2022 3.785 3.800 3.760 3.775 3,088 -0.05(-1.31%)
Sep 23, 2022 3.890 3.890 3.820 3.825 2,404 -0.03(-0.91%)
Sep 22, 2022 3.850 3.870 3.850 3.860 3,018 +0.08(+2.12%)
Sep 21, 2022 3.800 3.800 3.780 3.780 593 -0.05(-1.31%)
Sep 20, 2022 3.830 3.830 3.830 3.830 801 -0.02(-0.65%)
Sep 19, 2022 3.900 3.900 3.735 3.855 3,642 -0.02(-0.64%)
Sep 15, 2022 3.880 4 +0.09(+2.37%)
Sep 13, 2022 3.790 82 -0.09(-2.32%)
Sep 12, 2022 3.880 3.880 3.880 3.880 216 +0.17(+4.58%)
Sep 09, 2022 3.710 3.710 3.710 3.710 182 -0.02(-0.54%)
Sep 08, 2022 3.820 3.820 3.680 3.730 2,105 +0.09(+2.47%)
Sep 07, 2022 3.605 3.640 3.605 3.640 3,083 -0.04(-1.09%)
Sep 06, 2022 3.680 3.680 3.680 3.680 1,576 -0.08(-2.13%)
Sep 02, 2022 3.780 3.790 3.760 3.760 1,886 -0.06(-1.44%)
Sep 01, 2022 3.990 3.990 3.792 3.815 4,798 -0.02(-0.52%)
Aug 31, 2022 3.835 3.835 3.835 3.835 376 +0.04(+0.92%)
Aug 30, 2022 3.800 3.800 3.800 3.800 1,608 -0.01(-0.13%)
Aug 29, 2022 3.805 3.805 3.805 3.805 906 +0.01(+0.13%)
Aug 26, 2022 3.800 3.820 3.800 3.800 1,228 -0.04(-0.91%)
Aug 25, 2022 3.800 3.835 3.800 3.835 366 +0.00(+0.13%)
Aug 24, 2022 3.900 3.900 3.800 3.830 1,305 -0.02(-0.65%)
Aug 23, 2022 3.850 3.870 3.850 3.855 1,384 +0.15(+4.19%)
Aug 22, 2022 3.710 3.710 3.700 3.700 947 -0.02(-0.67%)
Aug 19, 2022 3.725 3.750 3.725 3.725 949 -0.05(-1.46%)
Aug 18, 2022 3.780 3.780 3.780 3.780 652 -0.04(-1.05%)
Aug 17, 2022 3.815 3.820 3.810 3.820 1,145 -0.09(-2.30%)
Aug 16, 2022 3.860 3.910 3.860 3.910 789 +0.09(+2.36%)
Aug 15, 2022 3.820 3.820 3.820 3.820 159 -0.02(-0.52%)
Aug 12, 2022 3.950 3.950 3.771 3.840 1,041 +0.06(+1.59%)
Aug 08, 2022 3.780 117 -0.03(-0.66%)
Aug 05, 2022 3.805 3.805 3.805 3.805 207 +0.03(+0.66%)
Aug 04, 2022 3.780 3.780 3.780 3.780 288 -0.03(-0.79%)
Aug 03, 2022 3.820 3.820 3.810 3.810 4,087 -0.02(-0.52%)
Aug 02, 2022 3.900 3.900 3.830 3.830 595 -0.05(-1.29%)
Aug 01, 2022 3.860 3.915 3.860 3.880 7,883 +0.24(+6.59%)
Jul 29, 2022 3.640 3.640 3.640 3.640 4,836 +0.11(+3.12%)
Jul 28, 2022 3.530 3.530 3.530 3.530 465 -0.04(-1.12%)
Jul 27, 2022 3.550 3.570 3.550 3.570 851 +0.01(+0.28%)
Jul 26, 2022 3.540 3.560 3.540 3.560 822 +0.01(+0.42%)
Jul 25, 2022 3.560 3.560 3.545 3.545 346 +0.04(+1.00%)
Jul 22, 2022 3.460 3.510 3.460 3.510 1,653 +0.00(+0.00%)
Jul 21, 2022 3.400 3.660 3.400 3.510 1,908 +0.11(+3.24%)
Jul 20, 2022 3.400 3.400 3.400 3.400 443 -0.27(-7.36%)
Jul 19, 2022 3.545 3.690 3.540 3.670 2,514 +0.03(+0.82%)
Jul 18, 2022 3.370 3.640 3.370 3.640 10,713 +0.15(+4.15%)
Jul 15, 2022 3.480 3.495 3.460 3.495 2,683 +0.04(+1.01%)
Jul 14, 2022 3.520 3.560 3.430 3.460 14,958 -0.12(-3.35%)
Jul 13, 2022 3.580 3.580 3.580 3.580 278 +0.00(+0.00%)
Jul 12, 2022 3.535 3.580 3.535 3.580 813 -0.10(-2.72%)
Jul 11, 2022 3.610 3.700 3.510 3.680 1,137 +0.07(+1.94%)
Jul 08, 2022 3.662 3.662 3.610 3.610 447 -0.03(-0.82%)
Jul 07, 2022 3.600 3.640 3.600 3.640 2,600 +0.05(+1.39%)
Jul 06, 2022 3.600 3.600 3.590 3.590 362 +0.01(+0.42%)
Jul 05, 2022 3.555 3.575 3.500 3.575 959 -0.09(-2.46%)
Jul 01, 2022 3.615 3.670 3.615 3.665 875 +0.08(+2.09%)
Jun 30, 2022 3.810 3.810 3.570 3.590 3,045 -0.11(-2.97%)
Jun 29, 2022 3.550 3.700 3.510 3.700 9,547 +0.01(+0.27%)
Jun 28, 2022 3.570 3.690 3.570 3.690 540 -0.08(-2.10%)
Jun 27, 2022 3.700 3.769 3.700 3.769 521 +0.16(+4.40%)
Jun 24, 2022 3.730 3.750 3.610 3.610 861 -0.17(-4.50%)
Jun 23, 2022 3.780 3.780 3.780 3.780 2,268 +0.15(+4.28%)
Jun 22, 2022 3.810 3.810 3.625 3.625 1,297 -0.12(-3.07%)
Jun 21, 2022 3.739 3.740 3.739 3.740 14,111 +0.14(+3.89%)
Jun 17, 2022 3.660 3.660 3.600 3.600 357 -0.08(-2.17%)
Jun 16, 2022 3.660 3.700 3.620 3.680 2,288 -0.01(-0.41%)
Jun 15, 2022 3.700 3.750 3.695 3.695 2,251 -0.05(-1.20%)
Jun 14, 2022 3.710 3.750 3.680 3.740 3,580 +0.04(+1.08%)
Jun 13, 2022 3.740 3.850 3.700 3.700 3,067 -0.09(-2.37%)
Jun 10, 2022 3.790 3.790 3.790 3.790 2,144 -0.09(-2.32%)
Jun 07, 2022 3.880 96 -0.16(-3.96%)
Jun 06, 2022 4.040 4.040 4.040 4.040 528 +0.17(+4.39%)
Jun 03, 2022 3.730 3.900 3.730 3.870 1,929 -0.01(-0.26%)
Jun 02, 2022 3.945 3.955 3.880 3.880 6,528 -0.03(-0.66%)
Jun 01, 2022 3.970 3.970 3.906 3.906 820 -0.06(-1.49%)
May 31, 2022 4.040 4.040 3.930 3.965 6,560 -0.21(-4.92%)
May 27, 2022 4.150 4.180 4.120 4.170 4,990 +0.14(+3.47%)
May 26, 2022 4.000 4.050 3.980 4.030 3,198 +0.16(+4.00%)
May 24, 2022 3.875 0 -0.02(-0.39%)
May 20, 2022 3.890 34 +0.10(+2.64%)
May 19, 2022 3.790 3.790 3.790 3.790 1,059 +0.01(+0.26%)
May 18, 2022 3.875 3.930 3.780 3.780 4,605 -0.06(-1.56%)
May 17, 2022 3.840 3.840 3.840 3.840 439 +0.01(+0.26%)
May 16, 2022 3.795 3.920 3.795 3.830 2,379 -0.01(-0.21%)
May 13, 2022 3.838 3.838 3.838 3.838 2,000 +0.06(+1.53%)
May 12, 2022 3.805 3.870 3.780 3.780 1,540 +0.01(+0.40%)
May 11, 2022 3.765 3.850 3.765 3.765 5,728 +0.02(+0.67%)
May 10, 2022 3.750 3.800 3.670 3.740 4,978 -0.03(-0.80%)
May 09, 2022 3.850 3.850 3.760 3.770 5,218 -0.35(-8.50%)
May 05, 2022 4.120 10 -0.05(-1.20%)
May 04, 2022 3.940 4.170 3.880 4.170 31,068 +0.23(+5.78%)
May 03, 2022 3.850 4.040 3.850 3.942 1,290 +0.06(+1.60%)
May 02, 2022 3.945 3.965 3.880 3.880 4,753 +0.03(+0.78%)
Apr 29, 2022 3.970 3.970 3.850 3.850 6,336 -0.10(-2.53%)
Apr 28, 2022 3.930 3.950 3.842 3.950 36,261 +0.15(+3.95%)
Apr 27, 2022 3.855 3.855 3.800 3.800 4,524 +0.00(+0.13%)
Apr 26, 2022 3.850 3.850 3.795 3.795 3,846 +0.00(+0.00%)
Apr 25, 2022 3.920 3.920 3.770 3.795 6,737 -0.08(-2.19%)
Apr 22, 2022 3.930 3.950 3.880 3.880 4,087 -0.05(-1.27%)
Apr 21, 2022 4.000 4.000 3.930 3.930 18,855 +0.01(+0.13%)
Apr 20, 2022 3.920 3.925 3.920 3.925 1,693 -0.03(-0.63%)
Apr 19, 2022 3.950 3.950 3.870 3.950 743 -0.10(-2.47%)
Apr 18, 2022 4.060 4.060 4.000 4.050 1,550 -0.01(-0.25%)
Apr 14, 2022 4.060 4.060 4.060 4.060 556 +0.16(+4.10%)
Apr 13, 2022 3.860 3.900 3.860 3.900 1,588 +0.03(+0.91%)
Apr 12, 2022 3.880 3.900 3.830 3.865 2,109 +0.01(+0.13%)
Apr 11, 2022 3.900 3.920 3.860 3.860 6,750 -0.10(-2.40%)
Apr 08, 2022 3.920 3.955 3.920 3.955 566 -0.08(-2.10%)
Apr 07, 2022 4.000 4.040 3.900 4.040 2,644 -0.05(-1.22%)
Apr 06, 2022 4.095 4.095 4.080 4.090 2,671 -0.04(-1.09%)
Apr 05, 2022 4.182 4.182 4.135 4.135 344 -0.07(-1.55%)
Apr 04, 2022 4.200 4.210 4.200 4.200 3,073 +0.09(+2.19%)
Apr 01, 2022 4.120 4.140 4.110 4.110 5,225 -0.02(-0.48%)
Mar 31, 2022 4.380 4.380 4.130 4.130 6,844 +0.07(+1.72%)
Mar 30, 2022 4.060 4.060 4.060 4.060 319 -0.22(-5.14%)
Mar 29, 2022 4.320 4.320 4.192 4.280 731 +0.03(+0.71%)
Mar 28, 2022 4.228 4.250 4.228 4.250 520 +0.15(+3.66%)
Mar 25, 2022 4.135 4.135 4.100 4.100 1,369 -0.04(-1.09%)
Mar 24, 2022 4.030 4.145 4.030 4.145 1,484 +0.11(+2.85%)
Mar 23, 2022 4.160 4.160 4.030 4.030 18,725 -0.14(-3.36%)
Mar 22, 2022 4.170 4.170 4.170 4.170 1,405 -0.10(-2.34%)
Mar 18, 2022 4.270 0 -0.04(-0.93%)
Mar 16, 2022 4.310 0 +0.11(+2.62%)
Mar 15, 2022 4.155 4.200 4.150 4.200 640 +0.15(+3.70%)
Mar 14, 2022 4.100 4.120 4.050 4.050 1,568 -0.03(-0.61%)
Mar 11, 2022 4.085 4.085 4.075 4.075 449 +0.12(+2.90%)
Mar 10, 2022 4.100 4.100 3.920 3.960 1,086 -0.07(-1.74%)
Mar 09, 2022 3.980 4.030 3.925 4.030 5,996 +0.16(+4.13%)
Mar 08, 2022 3.900 3.900 3.850 3.870 3,075 +0.07(+1.84%)
Mar 07, 2022 4.000 4.027 3.800 3.800 14,594 -0.39(-9.31%)
Mar 04, 2022 4.010 4.300 4.010 4.190 3,108 -0.18(-4.12%)
Mar 03, 2022 4.221 4.370 4.221 4.370 3,745 +0.19(+4.55%)
Mar 01, 2022 4.180 85 -0.20(-4.57%)
Feb 28, 2022 4.331 4.580 4.331 4.380 8,642 -0.14(-3.10%)
Feb 25, 2022 4.360 4.520 4.360 4.520 1,691 +0.35(+8.39%)
Feb 24, 2022 4.150 4.180 4.100 4.170 3,890 -0.32(-7.21%)
Feb 23, 2022 4.488 4.494 4.371 4.494 2,699 +0.08(+1.90%)
Feb 22, 2022 4.410 4.410 4.320 4.410 555 -0.07(-1.56%)
Feb 18, 2022 4.480 0 -0.12(-2.61%)
Feb 17, 2022 4.530 4.600 4.530 4.600 1,982 +0.02(+0.44%)
Feb 16, 2022 4.580 4.580 4.580 4.580 301 +0.02(+0.44%)
Feb 15, 2022 4.485 4.580 4.350 4.560 6,201 +0.01(+0.22%)
Feb 11, 2022 4.550 11 +0.03(+0.66%)
Feb 10, 2022 4.520 4.520 4.520 4.520 267 -0.09(-1.85%)
Feb 09, 2022 4.420 4.605 4.420 4.605 237 +0.09(+1.88%)
Feb 08, 2022 4.700 4.700 4.520 4.520 4,152 +0.04(+0.88%)
Feb 07, 2022 4.471 4.481 4.471 4.481 3,017 +0.04(+0.91%)
Feb 04, 2022 4.480 4.480 4.440 4.440 10,454 +0.02(+0.34%)
Feb 03, 2022 4.220 4.580 4.425 8,589 -0.03(-0.56%)
Feb 02, 2022 4.270 4.450 4.270 4.450 1,361 -0.10(-2.20%)
Feb 01, 2022 4.400 4.550 4.400 4.550 8,300 +0.57(+14.32%)
Jan 31, 2022 3.980 3.980 3.980 3.980 323 -0.20(-4.87%)
Jan 27, 2022 4.184 0 -0.02(-0.38%)
Jan 25, 2022 4.200 68 +0.01(+0.24%)
Jan 24, 2022 4.170 4.390 4.070 4.190 2,038 -0.09(-2.00%)
Jan 21, 2022 4.375 4.375 4.276 4.276 425 +0.20(+4.92%)
Jan 20, 2022 4.094 4.094 4.075 4.075 333 -0.02(-0.60%)
Jan 18, 2022 4.099 50 -0.11(-2.51%)
Jan 14, 2022 4.205 0 -0.10(-2.32%)
Jan 13, 2022 4.200 4.305 4.200 4.305 2,068 +0.14(+3.49%)
Jan 11, 2022 4.160 38 +0.11(+2.72%)
Jan 10, 2022 4.020 4.050 4.020 4.050 612 +0.00(+0.00%)
Jan 07, 2022 4.040 4.050 4.040 4.050 410 +0.00(+0.00%)
Jan 06, 2022 3.930 4.100 3.930 4.050 1,807 -0.25(-5.81%)
Jan 04, 2022 4.300 4.300 4.300 6 +0.11(+2.63%)
Jan 03, 2022 4.180 4.190 4.180 4.190 626 +0.01(+0.24%)
Dec 31, 2021 4.205 4.230 4.180 4.180 1,909 -0.14(-3.24%)
Dec 30, 2021 4.260 4.330 4.040 4.320 7,114 +0.08(+2.01%)
Dec 29, 2021 4.186 4.235 4.186 4.235 742 +0.08(+1.80%)
Dec 28, 2021 4.330 4.330 4.020 4.160 825 -0.17(-3.90%)
Dec 23, 2021 4.329 4.329 4.329 18 +0.17(+4.06%)
Dec 22, 2021 4.230 4.230 4.160 4.160 1,260 +0.06(+1.46%)
Dec 21, 2021 4.055 4.105 4.000 4.100 21,290 -0.04(-0.85%)
Dec 20, 2021 4.140 4.165 4.080 4.135 3,271 -0.00(-0.12%)
Dec 17, 2021 4.140 4.140 4.140 4.140 682 -0.15(-3.47%)
Dec 16, 2021 4.220 4.289 4.220 4.289 1,227 +0.20(+4.94%)
Dec 15, 2021 4.087 4.130 4.087 4.087 691 -0.03(-0.80%)
Dec 14, 2021 4.095 4.120 4.010 4.120 1,841 -0.09(-2.19%)
Dec 13, 2021 4.245 4.245 4.212 4.212 787 +0.05(+1.32%)
Dec 10, 2021 4.157 4.157 4.157 4.157 509 -0.12(-2.87%)
Dec 09, 2021 4.300 4.300 4.280 4.280 1,863 +0.01(+0.23%)
Dec 08, 2021 4.240 4.270 4.200 4.270 5,434 +0.02(+0.59%)
Dec 07, 2021 4.150 4.245 4.150 4.245 1,138 +0.12(+2.78%)
Dec 06, 2021 4.145 4.160 4.130 4.130 2,820 +0.05(+1.23%)
Dec 03, 2021 4.080 4.080 4.050 4.080 1,550 +0.11(+2.77%)
Dec 02, 2021 3.720 3.990 3.720 3.970 10,095 +0.07(+1.79%)
Dec 01, 2021 4.100 4.150 3.900 3.900 5,810 -0.10(-2.50%)
Nov 30, 2021 4.090 4.090 3.940 4.000 52,113 -0.03(-0.74%)
Nov 29, 2021 3.830 4.090 3.830 4.030 6,465 -0.09(-2.18%)
Nov 26, 2021 3.930 4.280 3.930 4.120 2,955 -0.34(-7.54%)
Nov 24, 2021 4.600 4.600 4.455 4.456 8,684 -0.15(-3.30%)
Nov 23, 2021 4.600 4.608 4.600 4.608 1,344 -0.10(-2.17%)
Nov 22, 2021 4.650 4.710 4.630 4.710 1,547 -0.04(-0.84%)
Nov 19, 2021 4.750 4.750 4.720 4.750 304 -0.01(-0.31%)
Nov 18, 2021 4.960 4.920 4.765 4.765 2,801 +0.01(+0.32%)
Nov 17, 2021 4.760 4.835 4.750 4.750 2,940 -0.16(-3.26%)
Nov 16, 2021 4.780 4.910 4.780 4.910 709 -0.01(-0.20%)
Nov 15, 2021 4.915 5.050 4.915 4.920 2,048 +0.01(+0.20%)
Nov 12, 2021 4.930 5.025 4.740 4.910 64,555 -0.01(-0.13%)
Nov 11, 2021 5.090 5.090 4.870 4.917 2,512 -0.15(-3.03%)
Nov 09, 2021 5.100 5.100 5.070 5.070 2,461 +0.07(+1.40%)
Nov 08, 2021 5.000 5.360 5.000 5.000 823 +0.00(+0.00%)
Nov 05, 2021 4.965 5.000 4.941 5.000 1,378 +0.16(+3.28%)
Nov 04, 2021 4.845 4.859 4.735 4.841 1,878 +0.05(+1.06%)
Nov 03, 2021 4.716 4.800 4.716 4.790 552 +0.03(+0.63%)
Nov 02, 2021 4.755 4.820 4.697 4.760 2,615 +0.09(+1.93%)
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.