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 )

3.945 UNCHANGED
Streaming Delayed Price Updated: 3:17 PM EDT, May 22, 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 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%)
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%)
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.