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 (%)
Sep 29, 2023 3.983 4.095 3.983 4.095 3,637 -0.11(-2.54%)
Sep 28, 2023 4.280 4.280 4.202 4.202 2,222 -0.26(-5.78%)
Sep 27, 2023 4.435 4.460 4.435 4.460 1,110 +0.15(+3.44%)
Sep 26, 2023 4.311 4.311 4.311 4.311 3,182 -0.24(-5.19%)
Sep 25, 2023 4.547 4.547 4.547 4.547 795 +0.29(+6.74%)
Sep 22, 2023 4.280 4.280 4.260 4.260 430 -0.24(-5.29%)
Sep 21, 2023 4.498 4.498 4.498 4.498 214 +0.24(+5.74%)
Sep 19, 2023 4.254 47 -0.21(-4.73%)
Sep 18, 2023 4.475 4.475 4.465 4.465 4,775 +0.23(+5.56%)
Sep 15, 2023 4.340 4.345 4.230 4.230 18,215 -0.46(-9.76%)
Sep 11, 2023 4.688 0 +0.26(+5.81%)
Sep 08, 2023 4.240 4.430 4.240 4.430 4,419 -0.17(-3.62%)
Sep 07, 2023 4.597 4.597 4.597 4.597 260 +0.10(+2.26%)
Sep 06, 2023 4.495 4.495 4.495 4.495 1,582 +0.00(+0.00%)
Sep 05, 2023 4.495 4.495 4.495 4.495 108 -0.05(-1.21%)
Sep 01, 2023 4.550 4.550 4.550 4.550 339 -0.16(-3.40%)
Aug 31, 2023 4.710 4.710 4.710 4.710 17,428 +0.07(+1.58%)
Aug 30, 2023 4.637 4.637 4.637 4.637 659 +0.14(+3.04%)
Aug 25, 2023 4.500 107 -0.11(-2.39%)
Aug 24, 2023 4.610 4.610 4.610 4.610 138 -0.11(-2.33%)
Aug 23, 2023 4.720 4.720 4.720 4.720 2,000 +0.22(+4.89%)
Aug 22, 2023 4.565 4.565 4.500 4.500 3,610 +0.09(+2.16%)
Aug 21, 2023 4.395 4.405 4.395 4.405 2,619 -0.09(-2.11%)
Aug 17, 2023 4.500 132 -0.16(-3.33%)
Aug 16, 2023 4.750 4.750 4.560 4.655 4,387 +0.10(+2.08%)
Aug 14, 2023 4.560 10,528 -0.12(-2.46%)
Aug 09, 2023 4.675 81 -0.17(-3.41%)
Aug 07, 2023 4.840 0 +0.24(+5.22%)
Aug 03, 2023 4.600 79 +0.00(+0.00%)
Aug 02, 2023 4.680 4.680 4.600 4.600 7,017 -0.08(-1.75%)
Aug 01, 2023 4.682 4.682 4.682 4.682 107 -0.24(-4.96%)
Jul 28, 2023 4.926 112 +0.13(+2.63%)
Jul 27, 2023 4.780 4.800 4.780 4.800 2,703 +0.01(+0.31%)
Jul 25, 2023 4.785 0 +0.04(+0.95%)
Jul 21, 2023 4.740 13 +0.08(+1.61%)
Jul 20, 2023 4.670 4.678 4.633 4.665 2,601 -0.08(-1.79%)
Jul 17, 2023 4.750 83 +0.09(+1.83%)
Jul 14, 2023 4.635 4.680 4.635 4.665 2,401 -0.16(-3.39%)
Jul 12, 2023 4.829 132 +0.02(+0.39%)
Jul 11, 2023 4.810 4.810 4.810 4.810 147 +0.04(+0.84%)
Jul 10, 2023 4.770 4.770 4.770 4.770 874 -0.03(-0.63%)
Jul 07, 2023 4.800 4.800 4.775 4.800 6,050 +0.04(+0.87%)
Jul 06, 2023 4.758 4.758 4.758 4.758 139 +0.04(+0.92%)
Jul 03, 2023 4.715 0 -0.08(-1.75%)
Jun 30, 2023 4.660 4.829 4.660 4.799 2,329 +0.05(+1.06%)
Jun 29, 2023 4.749 4.749 4.749 4.749 153 -0.03(-0.65%)
Jun 28, 2023 4.730 4.830 4.730 4.780 2,129 +0.07(+1.49%)
Jun 27, 2023 4.700 4.710 4.680 4.710 12,900 +0.05(+1.11%)
Jun 23, 2023 4.658 0 -0.00(-0.03%)
Jun 21, 2023 4.660 1 +0.14(+3.10%)
Jun 20, 2023 4.520 4.520 4.520 4.520 470 -0.03(-0.55%)
Jun 14, 2023 4.545 70 +0.05(+1.22%)
Jun 13, 2023 4.490 4.490 4.490 4.490 1,213 +0.08(+1.81%)
Jun 09, 2023 4.410 85 -0.02(-0.45%)
Jun 08, 2023 4.470 4.470 4.430 4.430 574 +0.05(+1.14%)
Jun 05, 2023 4.380 0 -0.06(-1.35%)
Jun 02, 2023 4.435 4.440 4.435 4.440 3,248 +0.09(+2.13%)
Jun 01, 2023 4.400 4.400 4.348 4.348 3,941 -0.03(-0.74%)
May 26, 2023 4.380 79 +0.08(+1.86%)
May 25, 2023 4.300 4.300 4.300 4.300 208 -0.07(-1.60%)
May 24, 2023 4.331 4.370 4.331 4.370 1,133 -0.07(-1.49%)
May 23, 2023 4.436 4.445 4.436 4.436 1,974 -0.02(-0.45%)
May 22, 2023 4.456 4.456 4.456 4.456 308 +0.02(+0.36%)
May 19, 2023 4.440 4.440 4.440 4.440 1,206 +0.04(+0.91%)
May 17, 2023 4.400 0 -0.00(-0.10%)
May 15, 2023 4.404 0 -0.01(-0.12%)
May 12, 2023 4.410 4.410 4.410 4.410 250 -0.04(-0.90%)
May 11, 2023 4.450 4.450 4.450 4.450 10,464 +0.03(+0.68%)
May 10, 2023 4.420 4.420 4.420 4.420 117 +0.03(+0.57%)
May 09, 2023 4.395 4.395 4.395 4.395 1,059 -0.03(-0.57%)
May 08, 2023 4.400 4.420 4.400 4.420 5,890 +0.18(+4.25%)
May 04, 2023 4.240 192 -0.14(-3.24%)
May 03, 2023 4.382 4.382 4.382 4.382 167 +0.15(+3.59%)
May 02, 2023 4.230 4.230 4.230 4.230 233 -0.05(-1.08%)
May 01, 2023 4.330 4.390 4.270 4.276 5,355 -0.01(-0.33%)
Apr 28, 2023 4.350 4.350 4.290 4.290 1,049 -0.10(-2.28%)
Apr 27, 2023 4.390 4.390 4.390 4.390 543 +0.06(+1.50%)
Apr 25, 2023 4.325 2 -0.00(-0.12%)
Apr 24, 2023 4.330 4.400 4.330 4.330 6,418 +0.05(+1.17%)
Apr 21, 2023 4.300 4.300 4.260 4.280 7,936 -0.02(-0.47%)
Apr 20, 2023 4.215 4.300 4.215 4.300 2,755 +0.04(+0.94%)
Apr 19, 2023 4.190 4.260 4.180 4.260 3,128 +0.16(+3.79%)
Apr 18, 2023 4.190 4.190 4.104 4.104 796 -0.08(-1.81%)
Apr 17, 2023 4.180 4.180 4.180 4.180 304 +0.00(+0.00%)
Apr 14, 2023 4.180 4.180 4.180 4.180 200 -0.01(-0.24%)
Apr 13, 2023 4.190 4.190 4.190 4.190 2,509 +0.01(+0.24%)
Apr 12, 2023 4.180 4.180 4.180 4.180 413 -0.12(-2.79%)
Apr 11, 2023 4.300 4.300 4.300 4.300 382 +0.13(+3.24%)
Apr 10, 2023 4.165 4.165 4.165 4.165 998 -0.20(-4.58%)
Mar 31, 2023 4.365 0 +0.06(+1.28%)
Mar 30, 2023 4.310 4.310 4.310 4.310 101 +0.04(+0.93%)
Mar 28, 2023 4.270 0 +0.06(+1.55%)
Mar 27, 2023 4.070 4.205 4.070 4.205 909 -0.04(-1.06%)
Mar 24, 2023 4.200 4.250 4.200 4.250 535 +0.05(+1.19%)
Mar 23, 2023 4.200 4.200 4.200 4.200 543 -0.02(-0.56%)
Mar 20, 2023 4.223 0 +0.09(+2.26%)
Mar 17, 2023 4.130 4.130 4.130 4.130 341 -0.02(-0.40%)
Mar 16, 2023 4.146 4.146 4.146 4.146 147 +0.13(+3.15%)
Mar 15, 2023 4.040 4.040 4.020 4.020 1,240 -0.11(-2.66%)
Mar 14, 2023 4.130 4.130 4.130 4.130 2,800 -0.06(-1.43%)
Mar 10, 2023 4.190 38 +0.07(+1.70%)
Mar 08, 2023 4.120 0 -0.13(-3.14%)
Mar 07, 2023 4.253 4.253 4.253 4.253 105 +0.15(+3.74%)
Mar 06, 2023 4.140 4.160 4.100 4.100 3,354 -0.03(-0.61%)
Mar 03, 2023 4.157 4.157 4.125 4.125 2,345 +0.08(+2.10%)
Mar 02, 2023 4.080 4.080 4.040 4.040 709 -0.02(-0.52%)
Mar 01, 2023 4.080 4.090 4.040 4.061 3,052 -0.02(-0.58%)
Feb 28, 2023 4.085 4.085 4.085 4.085 1,609 -0.04(-0.97%)
Feb 27, 2023 4.010 4.125 4.010 4.125 546 +0.12(+2.87%)
Feb 23, 2023 4.010 79 -0.04(-0.89%)
Feb 22, 2023 4.046 4.046 4.046 4.046 153 -0.13(-3.21%)
Feb 17, 2023 4.180 2 +0.04(+0.84%)
Feb 16, 2023 4.145 4.145 4.145 4.145 146 -0.12(-2.70%)
Feb 15, 2023 4.260 4.260 4.260 4.260 1,600 +0.00(+0.00%)
Feb 14, 2023 4.260 4.260 4.260 4.260 491 +0.00(+0.00%)
Feb 13, 2023 4.220 4.274 4.220 4.260 2,159 -0.05(-1.16%)
Feb 10, 2023 4.320 4.400 4.310 4.310 863 -0.09(-2.05%)
Feb 09, 2023 4.386 4.400 4.386 4.400 1,450 +0.07(+1.62%)
Feb 07, 2023 4.330 66 -0.00(-0.12%)
Feb 06, 2023 4.380 4.380 4.322 4.335 2,231 -0.12(-2.58%)
Feb 03, 2023 4.690 4.690 4.450 4.450 2,148 -0.04(-0.89%)
Feb 02, 2023 4.510 4.510 4.490 4.490 665 +0.01(+0.22%)
Jan 30, 2023 4.480 10 +0.04(+0.90%)
Jan 27, 2023 4.420 4.440 4.420 4.440 818 +0.04(+0.91%)
Jan 24, 2023 4.400 0 -0.01(-0.23%)
Jan 20, 2023 4.410 29 +0.07(+1.68%)
Jan 19, 2023 4.330 4.340 4.330 4.337 4,293 +0.01(+0.16%)
Jan 13, 2023 4.330 30 +0.13(+3.10%)
Jan 12, 2023 4.190 4.200 4.170 4.200 3,503 +0.05(+1.20%)
Jan 11, 2023 4.200 4.200 4.125 4.150 2,816 -0.11(-2.58%)
Jan 10, 2023 4.170 4.260 4.170 4.260 679 +0.05(+1.19%)
Jan 09, 2023 4.210 4.210 4.210 4.210 903 -0.01(-0.24%)
Jan 06, 2023 4.190 4.230 4.130 4.220 9,849 +0.10(+2.43%)
Jan 05, 2023 4.120 4.180 4.070 4.120 6,103 -0.13(-3.06%)
Dec 30, 2022 4.250 117 -0.00(-0.12%)
Dec 29, 2022 4.300 4.300 4.255 4.255 1,425 +0.04(+1.07%)
Dec 28, 2022 4.210 4.210 4.210 4.210 367 -0.12(-2.88%)
Dec 27, 2022 4.335 4.335 4.335 4.335 116 +0.12(+2.73%)
Dec 23, 2022 4.220 4.220 4.220 4.220 2,455 -0.02(-0.42%)
Dec 22, 2022 4.238 4.238 4.238 4.238 216 -0.05(-1.21%)
Dec 21, 2022 4.260 4.300 4.260 4.290 2,603 +0.02(+0.49%)
Dec 20, 2022 4.240 4.280 4.240 4.269 1,229 +0.07(+1.64%)
Dec 19, 2022 4.200 4.210 4.190 4.200 1,493 +0.05(+1.20%)
Dec 15, 2022 4.150 0 -0.13(-2.95%)
Dec 14, 2022 4.276 4.276 4.276 4.276 1,500 -0.01(-0.33%)
Dec 13, 2022 4.300 4.330 4.290 4.290 6,832 +0.03(+0.70%)
Dec 07, 2022 4.260 8 +0.06(+1.43%)
Dec 06, 2022 4.215 4.215 4.200 4.200 1,039 -0.04(-0.94%)
Dec 02, 2022 4.240 0 -0.05(-1.07%)
Dec 01, 2022 4.286 4.286 4.286 4.286 203 +0.03(+0.61%)
Nov 30, 2022 4.225 4.260 4.200 4.260 773 +0.04(+0.95%)
Nov 29, 2022 4.258 4.258 4.220 4.220 460 +0.02(+0.48%)
Nov 28, 2022 4.200 4.200 4.200 4.200 846 +0.03(+0.72%)
Nov 25, 2022 4.170 4.170 4.170 4.170 246 +0.00(+0.00%)
Nov 23, 2022 4.170 4.170 4.170 4.170 491 +0.10(+2.46%)
Nov 21, 2022 4.070 2 -0.05(-1.33%)
Nov 17, 2022 4.125 18 +0.12(+2.87%)
Nov 15, 2022 4.010 0 -0.05(-1.23%)
Nov 14, 2022 4.060 4.060 4.060 4.060 155 +0.05(+1.13%)
Nov 11, 2022 4.014 4.014 4.014 4.014 552 -0.15(-3.50%)
Nov 10, 2022 4.120 4.160 4.120 4.160 3,137 +0.13(+3.35%)
Nov 09, 2022 4.025 4.025 4.025 4.025 204 -0.05(-1.35%)
Nov 08, 2022 4.090 4.090 4.060 4.080 2,116 -0.04(-0.85%)
Nov 07, 2022 4.132 4.140 4.115 4.115 10,550 -0.01(-0.36%)
Nov 04, 2022 4.100 4.150 4.055 4.130 1,183 +0.09(+2.23%)
Nov 03, 2022 4.040 4.040 4.040 4.040 1,814 -0.05(-1.22%)
Nov 02, 2022 4.090 4.090 4.090 4.090 430 +0.07(+1.74%)
Nov 01, 2022 4.100 4.100 4.020 4.020 2,538 +0.01(+0.37%)
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%)
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.