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 )

3.965 +0.020 (+0.51%)
Streaming Delayed Price Updated: 11:26 AM EDT, May 23, 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 (%)
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%)
Jan 04, 2021 4.420 4.420 4.410 4.410 1,028 -0.01(-0.23%)
Dec 31, 2020 4.420 4.420 4.420 7,721 -0.06(-1.34%)
Dec 30, 2020 4.610 4.610 4.480 4.480 7,721 +0.10(+2.19%)
Dec 29, 2020 4.360 4.430 4.360 4.384 2,114 +0.18(+4.38%)
Dec 28, 2020 4.330 4.330 4.080 4.200 1,343 -0.19(-4.33%)
Dec 24, 2020 4.204 4.390 4.204 4.390 900 +0.02(+0.46%)
Dec 23, 2020 4.256 4.370 4.200 4.370 38,078 +0.16(+3.80%)
Dec 22, 2020 4.260 4.280 4.190 4.210 3,250 -0.04(-0.94%)
Dec 21, 2020 4.370 4.370 4.200 4.250 2,422 -0.28(-6.18%)
Dec 18, 2020 4.540 4.540 4.530 4.530 4,500 +0.17(+3.90%)
Dec 17, 2020 4.400 4.400 4.350 4.360 3,605 -0.05(-1.13%)
Dec 16, 2020 4.560 4.560 4.390 4.410 3,332 -0.09(-2.00%)
Dec 15, 2020 4.590 4.590 4.500 4.500 1,375 -0.32(-6.54%)
Dec 14, 2020 4.960 4.960 4.771 4.815 1,514 -0.02(-0.52%)
Dec 11, 2020 4.860 4.912 4.840 4.840 3,600 +0.00(+0.00%)
Dec 10, 2020 4.840 4.840 4.750 4.840 4,589 +0.19(+4.09%)
Dec 09, 2020 4.540 4.650 4.540 4.650 734 +0.12(+2.54%)
Dec 08, 2020 4.620 4.620 4.535 4.535 1,768 -0.04(-0.77%)
Dec 07, 2020 4.870 4.870 4.570 4.570 13,641 -0.36(-7.30%)
Dec 04, 2020 4.935 4.935 4.865 4.930 9,600 +0.03(+0.61%)
Dec 03, 2020 4.900 4.980 4.890 4.900 7,026 +0.14(+2.83%)
Dec 02, 2020 4.753 4.765 4.750 4.765 5,441 +0.01(+0.32%)
Dec 01, 2020 4.750 4.750 4.750 4.750 705 -0.09(-1.96%)
Nov 30, 2020 4.790 4.900 4.790 4.845 1,871 -0.11(-2.12%)
Nov 27, 2020 4.950 4.950 4.950 4.950 1,000 +0.05(+1.02%)
Nov 25, 2020 4.900 4.900 4.900 4.900 400 +0.10(+2.08%)
Nov 24, 2020 4.850 4.850 4.800 4.800 10,922 -0.14(-2.83%)
Nov 23, 2020 4.855 4.940 4.855 4.940 893 +0.12(+2.60%)
Nov 20, 2020 4.815 4.815 4.815 4.815 200 -0.14(-2.81%)
Nov 19, 2020 4.896 4.954 4.896 4.954 5,212 -0.06(-1.12%)
Nov 18, 2020 5.010 5.010 5.010 32 +0.00(+0.00%)
Nov 17, 2020 5.010 5.010 5.010 5.010 301 -0.02(-0.40%)
Nov 16, 2020 5.000 5.050 4.960 5.030 23,224 +0.21(+4.47%)
Nov 13, 2020 4.815 4.815 4.815 6 +0.00(+0.00%)
Nov 12, 2020 4.815 4.815 4.815 4.815 120 -0.13(-2.73%)
Nov 11, 2020 5.190 5.190 4.950 4.950 10,211 -0.13(-2.56%)
Nov 10, 2020 5.080 5.080 5.080 5.080 307 +0.18(+3.67%)
Nov 09, 2020 4.500 4.900 4.500 4.900 11,362 +0.59(+13.69%)
Nov 06, 2020 4.310 4.310 4.310 4.310 100 -0.07(-1.60%)
Nov 05, 2020 4.380 4.380 4.380 4.380 160 +0.00(+0.00%)
Nov 04, 2020 4.210 4.380 4.210 4.380 2,114 -0.11(-2.45%)
Nov 03, 2020 4.400 4.490 4.400 4.490 1,700 +0.15(+3.34%)
Nov 02, 2020 4.345 4.345 4.345 5 +0.00(+0.00%)
Oct 30, 2020 4.345 4.345 4.345 4.345 200 -0.11(-2.36%)
Oct 29, 2020 4.450 4.450 4.450 4 +0.00(+0.00%)
Oct 28, 2020 4.450 4.450 4.450 4.450 900 -0.10(-2.20%)
Oct 27, 2020 4.550 4.550 4.550 22 +0.00(+0.00%)
Oct 26, 2020 4.550 4.550 4.550 4.550 147 -0.01(-0.22%)
Oct 22, 2020 4.560 4.560 4.560 0 -0.13(-2.77%)
Oct 21, 2020 4.690 4.690 4.690 4.690 220 +0.04(+0.86%)
Oct 20, 2020 4.650 4.650 4.650 4.650 205 +0.00(+0.00%)
Oct 19, 2020 4.650 4.650 4.650 24 +0.00(+0.00%)
Oct 16, 2020 4.650 4.650 4.650 4.650 100 +0.00(+0.00%)
Oct 15, 2020 4.650 4.650 4.650 4.650 260 -0.11(-2.31%)
Oct 14, 2020 4.760 4.760 4.760 4.760 326 +0.21(+4.62%)
Oct 13, 2020 4.550 4.550 4.550 4.550 438 +0.05(+1.11%)
Oct 12, 2020 4.850 4.850 4.500 4.500 1,030 -0.13(-2.91%)
Oct 09, 2020 4.635 4.635 4.635 10 +0.00(+0.00%)
Oct 08, 2020 4.635 4.635 4.635 4.635 245 -0.06(-1.17%)
Oct 07, 2020 4.690 4.690 4.690 4.690 166 +0.18(+3.99%)
Oct 06, 2020 4.510 4.510 4.510 4.510 100 -0.42(-8.52%)
Oct 05, 2020 4.750 4.930 4.750 4.930 2,081 +0.02(+0.41%)
Oct 02, 2020 4.750 4.910 4.750 4.910 4,300 +0.11(+2.29%)
Sep 30, 2020 4.800 4.800 4.800 0 +0.00(+0.00%)
Sep 29, 2020 4.800 4.800 4.800 4.800 1,949 -0.45(-8.57%)
Sep 28, 2020 5.250 5.250 5.250 54 +0.00(+0.00%)
Sep 25, 2020 5.250 5.250 5.250 33 +0.00(+0.00%)
Sep 24, 2020 5.250 5.250 5.250 5.250 100 +0.00(+0.00%)
Sep 23, 2020 5.250 5.250 5.250 5.250 250 +0.01(+0.19%)
Sep 22, 2020 5.240 5.240 5.240 12 +0.00(+0.00%)
Sep 21, 2020 5.240 5.240 5.240 104 +0.00(+0.00%)
Sep 18, 2020 5.270 5.420 5.240 5.240 500 +0.11(+2.04%)
Sep 17, 2020 5.135 5.135 5.135 5.135 1,000 -0.12(-2.19%)
Sep 16, 2020 5.250 5.250 5.250 5.250 280 -0.11(-2.05%)
Sep 15, 2020 5.360 5.360 5.360 100 +0.00(+0.00%)
Sep 14, 2020 5.360 5.360 5.360 5.360 4,175 +0.11(+2.10%)
Sep 11, 2020 5.250 5.250 5.250 40 +0.00(+0.00%)
Sep 10, 2020 5.250 5.250 5.250 5.250 110 +0.03(+0.48%)
Sep 09, 2020 5.067 5.225 5.067 5.225 479 +0.24(+4.92%)
Sep 08, 2020 4.980 4.980 4.980 21 +0.00(+0.00%)
Sep 04, 2020 4.980 4.980 4.980 48 +0.00(+0.00%)
Sep 03, 2020 4.980 4.980 4.980 130 +0.00(+0.00%)
Sep 02, 2020 4.980 4.980 4.980 4.980 608 +0.17(+3.53%)
Sep 01, 2020 4.810 4.810 4.810 4.810 202 -0.39(-7.50%)
Aug 31, 2020 5.200 5.200 5.200 5.200 3,530 +0.31(+6.34%)
Aug 28, 2020 4.890 4.890 4.890 4.890 100 -0.19(-3.74%)
Aug 27, 2020 5.080 5.080 5.080 52 +0.00(+0.00%)
Aug 26, 2020 5.080 5.080 5.080 5.080 140 +0.03(+0.59%)
Aug 25, 2020 4.925 5.050 4.925 5.050 1,759 +0.44(+9.54%)
Aug 24, 2020 4.610 4.610 4.610 113 +0.00(+0.00%)
Aug 20, 2020 4.610 4.610 4.610 0 +0.01(+0.22%)
Aug 19, 2020 4.600 4.600 4.600 45 +0.00(+0.00%)
Aug 18, 2020 4.600 4.600 4.600 4.600 200 -0.09(-1.92%)
Aug 17, 2020 4.690 4.690 4.690 4.690 706 +0.20(+4.53%)
Aug 14, 2020 4.585 4.680 4.487 4.487 900 -0.00(-0.07%)
Aug 13, 2020 4.490 4.490 4.490 50,152 +0.00(+0.00%)
Aug 12, 2020 4.670 4.670 4.490 4.490 277 +0.04(+0.90%)
Aug 11, 2020 4.450 4.450 4.450 4.450 1,548 +0.23(+5.33%)
Aug 10, 2020 4.225 4.225 4.225 141 +0.00(+0.00%)
Aug 07, 2020 4.225 4.225 4.225 70 +0.00(+0.00%)
Aug 06, 2020 4.270 4.270 4.225 4.225 615 -0.04(-1.05%)
Aug 05, 2020 4.270 4.270 4.270 4.270 2,104 -0.09(-2.06%)
Aug 04, 2020 4.360 4.360 4.360 4.360 882 +0.25(+6.08%)
Aug 03, 2020 3.900 4.110 3.900 4.110 224 +0.11(+2.75%)
Jul 31, 2020 4.108 4.108 4.000 4.000 6,500 -0.30(-6.98%)
Jul 30, 2020 4.300 4.300 4.300 91 +0.00(+0.00%)
Jul 29, 2020 4.300 4.300 4.300 4.300 1,373 +0.00(+0.00%)
Jul 28, 2020 4.325 4.490 4.300 4.300 1,887 -0.33(-7.13%)
Jul 27, 2020 4.630 4.630 4.630 4.630 568 +0.12(+2.66%)
Jul 24, 2020 4.600 4.600 4.510 4.510 500 -0.08(-1.74%)
Jul 23, 2020 4.590 4.590 4.590 71 +0.00(+0.00%)
Jul 22, 2020 4.445 4.590 4.445 4.590 4,696 +0.03(+0.59%)
Jul 21, 2020 4.563 4.563 4.563 51 +0.00(+0.00%)
Jul 20, 2020 4.563 4.563 4.563 4.563 467 -0.04(-0.80%)
Jul 17, 2020 4.550 4.600 4.550 4.600 2,100 +0.01(+0.33%)
Jul 16, 2020 4.585 4.585 4.585 121 +0.00(+0.00%)
Jul 15, 2020 4.585 4.585 4.585 4.585 315 +0.14(+3.27%)
Jul 14, 2020 4.450 4.450 4.440 4.440 2,310 -0.26(-5.53%)
Jul 13, 2020 4.700 4.700 4.700 4.700 1,195 +0.24(+5.26%)
Jul 10, 2020 4.465 4.465 4.465 4.465 100 +0.09(+2.06%)
Jul 09, 2020 4.375 4.375 4.375 4.375 147 -0.05(-1.24%)
Jul 07, 2020 4.430 4.430 4.430 0 -0.21(-4.63%)
Jul 06, 2020 4.645 4.645 4.645 4.645 319 -0.08(-1.59%)
Jul 02, 2020 4.640 4.720 4.640 4.720 600 +0.30(+6.79%)
Jul 01, 2020 4.600 4.600 4.420 4.420 600 -0.17(-3.81%)
Jun 30, 2020 4.660 4.660 4.595 4.595 511 -0.02(-0.37%)
Jun 29, 2020 4.500 4.612 4.500 4.612 491 +0.04(+0.92%)
Jun 26, 2020 4.570 4.570 4.570 54 +0.00(+0.00%)
Jun 25, 2020 4.680 4.710 4.560 4.570 21,011 -0.23(-4.89%)
Jun 24, 2020 4.805 4.805 4.805 4.805 106 +0.09(+2.02%)
Jun 22, 2020 4.710 4.710 4.710 0 -0.24(-4.85%)
Jun 19, 2020 4.950 4.950 4.950 60 +0.00(+0.00%)
Jun 18, 2020 4.950 4.950 4.950 4.950 1,266 +0.00(+0.00%)
Jun 17, 2020 5.100 5.100 4.950 4.950 1,100 -0.10(-1.98%)
Jun 16, 2020 5.020 5.050 5.000 5.050 1,664 +0.39(+8.37%)
Jun 15, 2020 5.100 5.100 4.500 4.660 5,078 -0.23(-4.80%)
Jun 11, 2020 4.895 4.895 4.895 0 -0.30(-5.72%)
Jun 10, 2020 5.250 5.250 5.150 5.192 700 -0.08(-1.57%)
Jun 09, 2020 5.175 5.275 5.150 5.275 3,042 -0.06(-1.22%)
Jun 08, 2020 5.370 5.370 5.180 5.340 5,131 +0.21(+4.09%)
Jun 05, 2020 5.038 5.380 5.000 5.130 14,500 +0.32(+6.65%)
Jun 04, 2020 4.665 4.810 4.665 4.810 36,194 -0.22(-4.37%)
Jun 03, 2020 5.030 5.030 5.030 127 +0.00(+0.00%)
Jun 02, 2020 4.870 5.030 4.870 5.030 923 +0.17(+3.41%)
Jun 01, 2020 4.900 4.900 4.837 4.864 978 +0.14(+3.05%)
May 29, 2020 4.720 4.790 4.700 4.720 24,900 -0.32(-6.26%)
May 28, 2020 5.200 5.200 5.000 5.035 2,233 +0.13(+2.76%)
May 27, 2020 4.900 4.900 4.900 4.900 2,232 -0.06(-1.21%)
May 26, 2020 4.960 4.960 4.960 4.960 125,364 +0.59(+13.63%)
May 21, 2020 4.365 4.365 4.365 0 +0.00(+0.00%)
May 20, 2020 4.365 4.365 4.365 5 +0.00(+0.00%)
May 19, 2020 4.340 4.400 4.270 4.365 1,018 +0.04(+0.81%)
May 18, 2020 4.250 4.330 4.250 4.330 2,851 +0.08(+1.88%)
May 15, 2020 4.400 4.400 4.250 4.250 1,200 -0.21(-4.71%)
May 14, 2020 4.459 4.460 4.459 4.460 1,651 +0.13(+3.10%)
May 12, 2020 4.326 4.326 4.326 0 +0.03(+0.65%)
May 11, 2020 4.460 4.460 4.298 4.298 895 +0.15(+3.57%)
May 08, 2020 4.160 4.160 4.150 4.150 7,400 -0.01(-0.29%)
May 07, 2020 3.770 4.162 3.770 4.162 1,790 -0.21(-4.76%)
May 06, 2020 4.295 4.370 4.295 4.370 2,061 +0.25(+6.02%)
May 05, 2020 4.122 4.122 4.122 4.122 195 -0.38(-8.40%)
May 04, 2020 4.500 4.500 4.500 3 +0.00(+0.00%)
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.