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 (%)
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%)
Nov 01, 2021 4.850 4.625 4.670 4.670 2,963 +0.04(+0.97%)
Oct 29, 2021 4.680 4.680 4.625 4.625 1,049 -0.06(-1.25%)
Oct 28, 2021 4.870 4.870 4.610 4.684 4,815 -0.14(-2.83%)
Oct 27, 2021 4.747 4.820 4.684 4.820 1,528 +0.18(+3.97%)
Oct 26, 2021 4.710 4.710 4.610 4.636 2,622 -0.16(-3.40%)
Oct 25, 2021 4.765 4.799 4.765 4.799 2,287 +0.08(+1.78%)
Oct 21, 2021 4.715 4.715 4.715 114 -0.09(-1.87%)
Oct 20, 2021 4.800 4.837 4.750 4.805 3,935 +0.06(+1.37%)
Oct 19, 2021 4.755 4.755 4.700 4.740 2,962 -0.13(-2.67%)
Oct 18, 2021 4.770 4.870 4.770 4.870 1,839 -0.04(-0.81%)
Oct 15, 2021 4.910 4.910 4.910 4.910 602 +0.08(+1.66%)
Oct 14, 2021 4.900 4.900 4.830 4.830 660 -0.08(-1.53%)
Oct 13, 2021 4.905 4.930 4.905 4.905 918 -0.02(-0.51%)
Oct 12, 2021 5.000 5.000 4.890 4.930 916 -0.15(-2.95%)
Oct 11, 2021 5.080 5.080 4.995 5.080 60,435 +0.13(+2.63%)
Oct 08, 2021 5.080 5.080 4.925 4.950 889 -0.13(-2.65%)
Oct 07, 2021 5.000 5.085 5.000 5.085 623 -0.00(-0.01%)
Oct 06, 2021 5.060 5.140 5.000 5.085 2,604 -0.25(-4.78%)
Oct 05, 2021 5.050 5.340 5.050 5.340 50,001 +0.08(+1.62%)
Oct 04, 2021 5.170 5.270 5.150 5.255 27,186 +0.07(+1.35%)
Oct 01, 2021 5.000 5.185 5.000 5.185 1,823 +0.13(+2.57%)
Sep 28, 2021 5.055 5.055 5.055 48 -0.04(-0.88%)
Sep 27, 2021 5.050 5.163 5.000 5.100 18,196 +0.21(+4.29%)
Sep 22, 2021 4.890 4.890 4.890 44 -0.00(-0.10%)
Sep 21, 2021 4.850 4.930 4.850 4.895 1,683 +0.23(+5.04%)
Sep 20, 2021 4.530 4.750 4.530 4.660 5,021 -0.05(-1.06%)
Sep 17, 2021 4.710 4.710 4.710 4.710 107 +0.00(+0.11%)
Sep 16, 2021 4.705 4.705 4.705 4.705 291 -0.14(-2.99%)
Sep 14, 2021 4.850 4.850 4.850 60 +0.00(+0.00%)
Sep 08, 2021 4.850 4.850 4.850 17 +0.00(+0.00%)
Sep 07, 2021 4.850 4.850 4.850 4.850 210 +0.15(+3.19%)
Sep 02, 2021 4.700 4.700 4.700 45 -0.02(-0.36%)
Sep 01, 2021 4.717 4.717 4.717 4.717 338 -0.08(-1.73%)
Aug 30, 2021 4.800 4.800 4.800 18 +0.00(+0.00%)
Aug 27, 2021 4.790 4.800 4.790 4.800 443 +0.00(+0.00%)
Aug 26, 2021 4.800 4.800 4.800 4.800 1,448 +0.17(+3.56%)
Aug 25, 2021 4.740 4.740 4.635 4.635 681 -0.04(-0.96%)
Aug 24, 2021 4.730 4.890 4.680 4.680 1,411 +0.09(+1.96%)
Aug 23, 2021 4.580 4.590 4.580 4.590 1,041 +0.07(+1.55%)
Aug 20, 2021 4.520 4.520 4.520 4.520 245 -0.08(-1.74%)
Aug 19, 2021 4.350 4.600 4.350 4.600 941 -0.05(-1.08%)
Aug 17, 2021 4.650 4.650 4.650 54 -0.01(-0.21%)
Aug 16, 2021 4.640 4.750 4.640 4.660 2,041 +0.00(+0.00%)
Aug 13, 2021 4.770 4.770 4.660 4.660 389 -0.04(-0.96%)
Aug 12, 2021 4.660 4.705 4.660 4.705 3,553 -0.07(-1.47%)
Aug 11, 2021 4.817 4.830 4.775 4.775 2,131 +0.24(+5.29%)
Aug 06, 2021 4.535 4.535 4.535 0 +0.04(+0.78%)
Aug 05, 2021 4.650 4.700 4.500 4.500 1,601 -0.08(-1.83%)
Aug 04, 2021 4.380 4.680 4.380 4.584 1,169 +0.03(+0.75%)
Aug 03, 2021 4.615 4.615 4.550 4.550 8,410 -0.17(-3.60%)
Aug 02, 2021 4.640 4.720 4.620 4.720 1,390 -0.02(-0.32%)
Jul 30, 2021 4.707 4.735 4.700 4.735 53,951 +0.10(+2.10%)
Jul 26, 2021 4.638 4.638 4.638 20 -0.01(-0.27%)
Jul 23, 2021 4.510 4.655 4.510 4.650 17,470 +0.04(+0.87%)
Jul 22, 2021 4.640 4.650 4.610 4.610 94,687 -0.03(-0.65%)
Jul 21, 2021 4.770 4.770 4.640 4.640 915 +0.03(+0.65%)
Jul 19, 2021 4.610 4.610 4.610 127 -0.12(-2.54%)
Jul 16, 2021 4.760 4.760 4.730 4.730 1,932 -0.07(-1.46%)
Jul 14, 2021 4.800 4.800 4.800 48 -0.25(-4.95%)
Jul 12, 2021 5.050 5.050 5.050 80 -0.03(-0.49%)
Jul 09, 2021 5.000 5.075 5.000 5.075 1,143 +0.13(+2.56%)
Jul 08, 2021 4.910 4.960 4.910 4.949 2,289 -0.08(-1.62%)
Jul 07, 2021 5.071 5.071 5.025 5.030 649 -0.10(-1.95%)
Jul 06, 2021 5.135 5.290 4.980 5.130 5,600 +0.37(+7.77%)
Jul 02, 2021 4.880 4.880 4.760 4.760 4,747 +0.00(+0.00%)
Jul 01, 2021 4.760 4.760 4.760 4.760 190 +0.01(+0.21%)
Jun 30, 2021 4.890 4.890 4.750 4.750 9,688 -0.06(-1.25%)
Jun 29, 2021 4.800 4.830 4.800 4.810 2,855 -0.21(-4.18%)
Jun 28, 2021 4.870 5.020 4.870 5.020 1,657 +0.07(+1.41%)
Jun 25, 2021 4.950 4.950 4.950 4.950 384 +0.00(+0.00%)
Jun 24, 2021 4.990 4.990 4.940 4.950 1,311 -0.04(-0.80%)
Jun 23, 2021 4.990 4.990 4.990 4.990 1,627 +0.00(+0.10%)
Jun 22, 2021 5.131 5.131 4.985 4.985 384 -0.13(-2.58%)
Jun 21, 2021 5.066 5.117 5.000 5.117 508 +0.18(+3.58%)
Jun 18, 2021 4.920 5.030 4.865 4.940 2,975 -0.14(-2.76%)
Jun 16, 2021 5.080 5.080 5.080 13 -0.02(-0.39%)
Jun 15, 2021 5.150 5.200 5.100 5.100 1,496 -0.16(-3.12%)
Jun 14, 2021 5.400 5.400 5.264 5.264 2,441 +0.02(+0.46%)
Jun 11, 2021 5.050 5.240 5.050 5.240 6,442 +0.05(+0.96%)
Jun 10, 2021 5.340 5.340 5.190 5.190 3,219 -0.14(-2.62%)
Jun 09, 2021 5.510 5.510 5.250 5.330 14,934 +0.13(+2.50%)
Jun 08, 2021 5.100 5.200 5.060 5.200 2,164 +0.20(+4.00%)
Jun 07, 2021 4.995 5.045 4.995 5.000 3,791 +0.05(+1.01%)
Jun 04, 2021 4.950 4.950 4.950 4.950 629 +0.00(+0.00%)
Jun 03, 2021 4.960 5.000 4.950 4.950 10,942 +0.00(+0.00%)
Jun 02, 2021 4.950 4.990 4.900 4.950 4,491 +0.10(+2.15%)
Jun 01, 2021 4.820 5.000 4.820 4.846 1,546 +0.05(+0.96%)
May 28, 2021 4.790 4.800 4.790 4.800 1,573 +0.01(+0.21%)
May 27, 2021 4.750 4.870 4.750 4.790 12,816 +0.10(+2.22%)
May 26, 2021 4.830 4.830 4.670 4.686 7,950 +0.01(+0.13%)
May 25, 2021 4.445 4.680 4.445 4.680 3,657 +0.05(+1.08%)
May 24, 2021 4.580 4.683 4.565 4.630 3,911 +0.04(+0.76%)
May 21, 2021 4.595 4.595 4.595 4.595 209 +0.04(+0.99%)
May 20, 2021 4.740 4.740 4.500 4.550 10,890 -0.04(-0.98%)
May 19, 2021 4.600 4.600 4.595 4.595 363 +0.09(+2.06%)
May 18, 2021 4.502 4.502 4.502 4.502 806 -0.13(-2.89%)
May 17, 2021 4.636 4.636 4.636 4.636 542 +0.06(+1.34%)
May 14, 2021 4.290 4.660 4.290 4.575 1,888 +0.12(+2.58%)
May 13, 2021 4.500 4.571 4.460 4.460 653 -0.04(-0.89%)
May 12, 2021 4.500 4.560 4.475 4.500 4,054 -0.18(-3.85%)
May 11, 2021 4.600 4.680 4.500 4.680 27,569 -0.04(-0.85%)
May 10, 2021 4.800 4.800 4.720 4.720 2,002 -0.05(-1.05%)
May 07, 2021 4.810 4.810 4.680 4.770 3,927 +0.10(+2.05%)
May 06, 2021 4.680 4.690 4.670 4.674 46,551 -0.02(-0.34%)
May 05, 2021 4.700 4.700 4.690 4.690 3,015 -0.06(-1.26%)
May 04, 2021 4.930 4.930 4.610 4.750 22,495 +0.05(+1.06%)
May 03, 2021 4.670 4.720 4.640 4.700 25,144 -0.03(-0.63%)
Apr 30, 2021 4.690 4.730 4.650 4.730 6,800 +0.15(+3.28%)
Apr 29, 2021 4.700 4.700 4.580 4.580 5,371 -0.06(-1.29%)
Apr 28, 2021 4.650 4.660 4.640 4.640 6,037 -0.04(-0.85%)
Apr 27, 2021 4.810 4.810 4.640 4.680 39,559 +0.04(+0.86%)
Apr 26, 2021 4.660 4.660 4.620 4.640 1,143 +0.19(+4.27%)
Apr 23, 2021 4.560 4.560 4.450 4.450 8,800 +0.17(+3.97%)
Apr 22, 2021 4.325 4.330 4.250 4.280 2,804 +0.00(+0.00%)
Apr 21, 2021 4.275 4.280 4.275 4.280 698 +0.04(+0.94%)
Apr 20, 2021 4.400 4.400 4.240 4.240 29,334 -0.19(-4.29%)
Apr 19, 2021 4.450 4.500 4.400 4.430 5,491 -0.17(-3.70%)
Apr 16, 2021 4.559 4.600 4.500 4.600 1,500 +0.05(+1.10%)
Apr 15, 2021 4.590 4.590 4.550 4.550 947 -0.03(-0.66%)
Apr 14, 2021 4.580 4.580 4.580 4.580 696 -0.06(-1.29%)
Apr 13, 2021 4.460 4.640 4.460 4.640 4,413 +0.03(+0.65%)
Apr 12, 2021 4.650 4.676 4.610 4.610 14,232 +0.01(+0.22%)
Apr 09, 2021 4.550 4.600 4.550 4.600 2,400 +0.02(+0.44%)
Apr 08, 2021 4.580 4.650 4.540 4.580 2,649 -0.02(-0.43%)
Apr 07, 2021 4.660 4.690 4.600 4.600 1,591 -0.14(-2.95%)
Apr 06, 2021 4.575 4.740 4.575 4.740 6,506 -0.04(-0.84%)
Apr 05, 2021 4.800 4.855 4.780 4.780 7,462 +0.20(+4.37%)
Apr 01, 2021 4.730 4.730 4.580 4.580 13,500 -0.25(-5.18%)
Mar 31, 2021 4.800 4.890 4.720 4.830 7,600 +0.03(+0.63%)
Mar 30, 2021 4.520 4.850 4.520 4.800 12,603 +0.10(+2.13%)
Mar 29, 2021 4.760 4.760 4.615 4.700 3,894 +0.00(+0.00%)
Mar 26, 2021 4.785 4.790 4.700 4.700 2,400 -0.07(-1.47%)
Mar 25, 2021 4.510 4.780 4.510 4.770 3,257 +0.04(+0.85%)
Mar 24, 2021 4.750 4.750 4.600 4.730 14,937 -0.18(-3.59%)
Mar 23, 2021 5.090 5.090 4.690 4.906 13,314 -0.29(-5.65%)
Mar 22, 2021 5.380 5.380 5.160 5.200 1,910 +0.15(+2.97%)
Mar 19, 2021 5.050 5.050 5.050 5.050 1,800 +0.05(+1.08%)
Mar 18, 2021 4.996 4.996 4.996 156 +0.00(+0.00%)
Mar 17, 2021 5.060 5.060 4.840 4.996 1,305 -0.05(-1.07%)
Mar 16, 2021 5.040 5.220 5.040 5.050 4,598 +0.05(+1.00%)
Mar 15, 2021 5.000 5.010 4.975 5.000 8,717 +0.09(+1.83%)
Mar 12, 2021 4.910 4.910 4.600 4.910 3,200 -0.04(-0.81%)
Mar 11, 2021 4.950 4.950 4.950 4.950 1,101 +0.05(+1.02%)
Mar 10, 2021 4.590 4.900 4.590 4.900 3,378 +0.00(+0.00%)
Mar 09, 2021 4.800 4.900 4.765 4.900 1,263 +0.25(+5.26%)
Mar 08, 2021 4.850 4.850 4.655 4.655 1,522 -0.09(-2.00%)
Mar 05, 2021 4.870 4.870 4.710 4.750 1,300 +0.07(+1.45%)
Mar 04, 2021 4.750 4.754 4.682 4.682 5,352 -0.07(-1.43%)
Mar 03, 2021 4.850 5.000 4.750 4.750 16,967 -0.17(-3.46%)
Mar 02, 2021 4.930 4.930 4.910 4.920 2,378 +0.00(+0.10%)
Mar 01, 2021 4.900 5.000 4.830 4.915 7,393 +0.10(+1.99%)
Feb 26, 2021 4.880 4.900 4.819 4.819 1,400 -0.17(-3.43%)
Feb 25, 2021 4.920 5.020 4.920 4.990 10,732 -0.01(-0.20%)
Feb 24, 2021 4.950 5.000 4.950 5.000 2,963 +0.20(+4.17%)
Feb 23, 2021 4.800 4.800 4.800 4.800 655 -0.04(-0.72%)
Feb 22, 2021 4.650 4.870 4.650 4.835 5,851 +0.17(+3.53%)
Feb 19, 2021 4.700 4.700 4.670 4.670 400 -0.04(-0.85%)
Feb 18, 2021 4.930 4.930 4.710 4.710 12,819 -0.09(-1.87%)
Feb 17, 2021 4.680 4.800 4.680 4.800 11,950 +0.12(+2.56%)
Feb 16, 2021 4.694 4.694 4.550 4.680 7,423 +0.08(+1.85%)
Feb 12, 2021 4.680 4.680 4.595 4.595 2,400 -0.06(-1.18%)
Feb 11, 2021 4.750 4.750 4.650 4.650 1,342 +0.11(+2.42%)
Feb 10, 2021 4.540 4.730 4.540 4.540 972 +0.05(+1.22%)
Feb 09, 2021 4.630 4.630 4.486 4.486 1,612 -0.14(-3.12%)
Feb 08, 2021 4.730 4.730 4.630 4.630 1,417 +0.12(+2.55%)
Feb 05, 2021 4.530 4.600 4.515 4.515 1,000 -0.00(-0.11%)
Feb 04, 2021 4.520 4.550 4.520 4.520 1,668 +0.09(+2.03%)
Feb 03, 2021 4.400 4.430 4.400 4.430 475 +0.23(+5.48%)
Feb 02, 2021 4.200 4.200 4.200 20 +0.00(+0.00%)
Feb 01, 2021 4.305 4.305 4.200 4.200 677 -0.21(-4.76%)
Jan 29, 2021 4.460 4.460 4.330 4.410 2,300 +0.02(+0.46%)
Jan 28, 2021 4.360 4.480 4.200 4.390 2,960 +0.19(+4.52%)
Jan 27, 2021 4.250 4.360 4.200 4.200 1,763 -0.06(-1.41%)
Jan 26, 2021 4.325 4.325 4.260 4.260 691 -0.19(-4.27%)
Jan 25, 2021 4.450 4.450 4.350 4.450 3,289 +0.03(+0.68%)
Jan 22, 2021 4.360 4.420 4.300 4.420 5,700 -0.01(-0.23%)
Jan 21, 2021 4.430 4.430 4.430 4.430 745 +0.03(+0.68%)
Jan 20, 2021 4.120 4.400 4.120 4.400 526 -0.10(-2.22%)
Jan 19, 2021 4.478 4.500 4.478 4.500 739 +0.10(+2.27%)
Jan 15, 2021 4.440 4.440 4.400 4.400 300 -0.04(-0.90%)
Jan 14, 2021 4.440 4.570 4.440 4.440 2,461 -0.11(-2.42%)
Jan 13, 2021 4.610 4.610 4.440 4.550 2,342 +0.22(+5.08%)
Jan 12, 2021 4.400 4.400 4.330 4.330 347 +0.03(+0.70%)
Jan 11, 2021 4.280 4.300 4.280 4.300 897 +0.00(+0.12%)
Jan 08, 2021 4.355 4.355 4.295 4.295 1,700 -0.00(-0.12%)
Jan 07, 2021 4.370 4.370 4.200 4.300 2,601 -0.09(-2.05%)
Jan 06, 2021 4.420 4.430 4.350 4.390 11,111 -0.04(-0.90%)
Jan 05, 2021 4.430 4.430 4.350 4.430 1,064 +0.02(+0.45%)
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.