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 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%)
May 01, 2020 4.500 4.500 4.500 58 +0.00(+0.00%)
Apr 30, 2020 4.455 4.560 4.310 4.500 3,360 +0.00(+0.07%)
Apr 29, 2020 4.565 4.565 4.497 4.497 1,264 +0.05(+1.06%)
Apr 28, 2020 4.449 4.535 4.449 4.450 5,859 +0.10(+2.30%)
Apr 27, 2020 4.584 4.584 4.350 4.350 2,523 +0.08(+1.87%)
Apr 24, 2020 4.330 4.390 4.270 4.270 6,400 -0.35(-7.58%)
Apr 23, 2020 4.620 4.620 4.620 4.620 1,077 +0.11(+2.44%)
Apr 22, 2020 4.510 4.510 4.510 4.510 383 +0.02(+0.45%)
Apr 21, 2020 4.490 4.490 4.490 4.490 2,132 -0.00(-0.11%)
Apr 20, 2020 4.750 4.750 4.495 4.495 2,112 -0.04(-0.88%)
Apr 17, 2020 4.610 4.610 4.535 4.535 500 +0.15(+3.42%)
Apr 16, 2020 4.550 4.700 4.385 4.385 2,133 -0.17(-3.84%)
Apr 15, 2020 4.560 4.560 4.560 4.560 343 +0.09(+2.01%)
Apr 14, 2020 4.740 4.740 4.470 4.470 688 +0.02(+0.45%)
Apr 13, 2020 4.750 4.750 4.359 4.450 1,416 +0.01(+0.23%)
Apr 09, 2020 4.920 4.920 4.440 4.440 1,300 +0.01(+0.23%)
Apr 08, 2020 4.718 4.718 4.430 4.430 8,694 +0.08(+1.84%)
Apr 07, 2020 4.350 4.350 4.350 4.350 916 +0.00(+0.00%)
Apr 06, 2020 3.982 4.350 3.982 4.350 2,282 +0.40(+10.13%)
Apr 03, 2020 4.220 4.220 3.950 3.950 1,000 -0.06(-1.55%)
Apr 02, 2020 4.012 4.012 4.012 4.012 296 -0.35(-7.93%)
Apr 01, 2020 4.730 4.730 4.320 4.357 2,872 -0.70(-13.81%)
Mar 31, 2020 5.172 5.172 5.056 5.056 320 +0.01(+0.11%)
Mar 30, 2020 5.150 5.150 4.880 5.050 5,153 -0.62(-10.86%)
Mar 27, 2020 5.665 5.665 5.665 5.665 500 +0.22(+3.98%)
Mar 26, 2020 5.400 5.490 5.400 5.448 2,324 +0.05(+0.89%)
Mar 25, 2020 5.750 5.750 5.048 5.400 747 +0.15(+2.76%)
Mar 24, 2020 5.004 5.255 5.004 5.255 520 +0.21(+4.06%)
Mar 23, 2020 5.250 5.500 4.890 5.050 2,141 -0.45(-8.18%)
Mar 20, 2020 5.740 5.740 5.500 5.500 8,800 +0.03(+0.55%)
Mar 19, 2020 5.470 5.800 5.470 5.470 324 +0.76(+16.14%)
Mar 18, 2020 5.070 5.358 4.710 4.710 698 -0.00(-0.03%)
Mar 17, 2020 4.712 4.712 4.712 32 +0.00(+0.00%)
Mar 16, 2020 4.849 4.930 4.700 4.712 2,034 +0.11(+2.31%)
Mar 13, 2020 4.685 4.760 4.605 4.605 11,500 -0.17(-3.66%)
Mar 12, 2020 5.170 5.170 4.610 4.780 18,650 -0.48(-9.13%)
Mar 11, 2020 5.700 5.700 5.260 5.260 11,357 -0.07(-1.22%)
Mar 10, 2020 5.325 5.325 5.325 5.325 170 +0.00(+0.00%)
Mar 09, 2020 5.250 5.325 5.250 5.325 858 -0.19(-3.52%)
Mar 06, 2020 5.500 5.520 5.500 5.519 1,500 -0.10(-1.79%)
Mar 05, 2020 5.495 5.620 5.495 5.620 9,210 -0.02(-0.35%)
Mar 04, 2020 5.640 5.640 5.640 5.640 366 +0.23(+4.31%)
Mar 03, 2020 5.555 5.740 5.370 5.407 1,995 -0.28(-4.97%)
Mar 02, 2020 5.470 5.690 5.470 5.690 637 +0.60(+11.79%)
Feb 28, 2020 5.150 5.210 5.090 5.090 1,500 -0.05(-1.02%)
Feb 27, 2020 5.185 5.298 5.143 5.143 1,592 -0.35(-6.46%)
Feb 26, 2020 5.575 5.575 5.497 5.497 19,253 -0.20(-3.55%)
Feb 25, 2020 5.650 5.800 5.650 5.700 1,094 +0.15(+2.62%)
Feb 24, 2020 5.700 5.860 5.554 5.554 748 -0.15(-2.55%)
Feb 21, 2020 5.810 5.810 5.700 5.700 300 -0.15(-2.56%)
Feb 20, 2020 5.850 5.850 5.850 5.850 381 -0.15(-2.50%)
Feb 18, 2020 6.000 6.000 6.000 0 -0.16(-2.52%)
Feb 14, 2020 6.155 6.155 6.155 17 +0.00(+0.00%)
Feb 13, 2020 6.130 6.260 6.130 6.155 1,682 -0.10(-1.60%)
Feb 12, 2020 6.255 6.255 6.255 6.255 169 +0.00(+0.08%)
Feb 11, 2020 6.250 6.250 6.250 80 +0.00(+0.00%)
Feb 10, 2020 6.250 6.250 6.250 30 +0.00(+0.00%)
Feb 06, 2020 6.250 6.250 6.250 0 -0.02(-0.32%)
Feb 05, 2020 6.288 6.288 6.270 6.270 1,164 +0.05(+0.80%)
Feb 04, 2020 6.490 6.490 6.220 6.220 754 -0.11(-1.74%)
Feb 03, 2020 6.330 6.330 6.330 6.330 750 +0.03(+0.48%)
Jan 29, 2020 6.300 6.300 6.300 0 +0.10(+1.61%)
Jan 28, 2020 6.200 6.200 6.200 6.200 315 -0.20(-3.13%)
Jan 27, 2020 6.400 6.400 6.400 6.400 139 +0.05(+0.79%)
Jan 24, 2020 6.500 6.500 6.350 6.350 1,000 +0.10(+1.60%)
Jan 23, 2020 6.250 6.250 6.250 6.250 500 -0.39(-5.87%)
Jan 22, 2020 6.640 6.640 6.640 10 +0.00(+0.00%)
Jan 21, 2020 6.640 6.640 6.640 15 +0.00(+0.00%)
Jan 17, 2020 6.640 6.640 6.640 6.640 500 +0.01(+0.15%)
Jan 16, 2020 6.630 6.630 6.630 6.630 305 -0.06(-0.93%)
Jan 14, 2020 6.692 6.692 6.692 0 +0.35(+5.55%)
Jan 13, 2020 6.664 6.664 6.340 6.340 1,625 -0.22(-3.35%)
Jan 10, 2020 6.719 6.719 6.560 6.560 300 +0.06(+0.92%)
Jan 09, 2020 6.500 6.500 6.500 22 +0.00(+0.00%)
Jan 08, 2020 6.500 6.500 6.500 6.500 100 -0.10(-1.52%)
Jan 06, 2020 6.600 6.600 6.600 0 +0.05(+0.76%)
Jan 02, 2020 6.550 6.550 6.550 0 +0.03(+0.46%)
Dec 26, 2019 6.520 6.520 6.520 0 -0.13(-1.95%)
Dec 24, 2019 6.500 6.650 6.500 6.650 1,000 +0.14(+2.15%)
Dec 23, 2019 6.680 6.680 6.510 6.510 317 -0.17(-2.54%)
Dec 20, 2019 6.680 6.680 6.680 6.680 100 +0.16(+2.45%)
Dec 19, 2019 6.763 6.763 6.520 6.520 1,463 -0.02(-0.31%)
Dec 18, 2019 6.540 6.540 6.540 6.540 157 -0.12(-1.80%)
Dec 16, 2019 6.660 6.660 6.660 0 +0.03(+0.47%)
Dec 13, 2019 6.861 6.861 6.629 6.629 1,800 -0.07(-0.99%)
Dec 12, 2019 6.695 6.695 6.695 6.695 221 +0.02(+0.22%)
Dec 11, 2019 6.680 6.680 6.680 6.680 3,911 -0.02(-0.30%)
Dec 10, 2019 6.700 6.700 6.700 6.700 167 -0.02(-0.30%)
Dec 09, 2019 6.720 6.720 6.720 6.720 170 -0.02(-0.25%)
Dec 06, 2019 6.860 6.860 6.737 6.737 400 -0.12(-1.80%)
Dec 05, 2019 6.740 6.860 6.710 6.860 2,510 -0.14(-2.00%)
Dec 04, 2019 6.730 7.000 6.730 7.000 1,095 +0.41(+6.22%)
Dec 03, 2019 6.620 6.620 6.590 6.590 304 -0.44(-6.26%)
Dec 02, 2019 6.995 7.030 6.995 7.030 518 +0.02(+0.29%)
Nov 29, 2019 6.976 7.010 6.976 7.010 800 +0.11(+1.59%)
Nov 27, 2019 6.900 6.900 6.900 47 +0.00(+0.00%)
Nov 25, 2019 6.900 6.900 6.900 0 +0.00(+0.00%)
Nov 22, 2019 6.880 6.900 6.700 6.900 1,600 -0.21(-2.95%)
Nov 21, 2019 7.110 7.110 7.110 7.110 1,687 +0.31(+4.59%)
Nov 20, 2019 7.050 7.050 6.798 6.798 428 -0.20(-2.90%)
Nov 18, 2019 7.001 7.001 7.001 0 +0.10(+1.46%)
Nov 15, 2019 6.900 6.900 6.900 6.900 100 -0.07(-1.00%)
Nov 14, 2019 6.670 6.970 6.670 6.970 4,102 +0.13(+1.90%)
Nov 13, 2019 6.750 6.840 6.730 6.840 1,409 -0.20(-2.84%)
Nov 12, 2019 7.040 7.040 7.040 58 +0.00(+0.00%)
Nov 11, 2019 7.040 7.040 7.040 7.040 100 +0.01(+0.09%)
Nov 08, 2019 7.034 7.034 7.034 7.034 100 +0.17(+2.54%)
Nov 07, 2019 6.860 6.860 6.860 6.860 220 +0.06(+0.88%)
Nov 06, 2019 6.800 6.800 6.800 6.800 245 +0.00(+0.00%)
Nov 05, 2019 6.920 6.920 6.800 6.800 928 +0.10(+1.49%)
Oct 30, 2019 6.700 6.700 6.700 0 +0.00(+0.00%)
Oct 29, 2019 6.700 6.700 6.700 36 +0.00(+0.00%)
Oct 28, 2019 6.721 6.750 6.690 6.700 1,355 +0.00(+0.00%)
Oct 25, 2019 6.700 6.700 6.700 90 +0.00(+0.00%)
Oct 24, 2019 6.700 6.700 6.700 6.700 10,982 -0.24(-3.46%)
Oct 23, 2019 6.940 6.940 6.940 6.940 220 +0.20(+2.97%)
Oct 22, 2019 6.740 6.740 6.740 15 +0.00(+0.00%)
Oct 21, 2019 6.800 6.800 6.740 6.740 335 -0.03(-0.44%)
Oct 17, 2019 6.770 6.770 6.770 0 -0.23(-3.29%)
Oct 16, 2019 6.970 7.000 6.970 7.000 713 +0.11(+1.60%)
Oct 15, 2019 6.890 6.890 6.890 7 +0.00(+0.00%)
Oct 14, 2019 6.890 6.890 6.890 3 +0.00(+0.00%)
Oct 11, 2019 6.737 6.890 6.737 6.890 900 +0.21(+3.14%)
Oct 10, 2019 6.742 6.742 6.680 6.680 461 -0.15(-2.20%)
Oct 08, 2019 6.830 6.830 6.830 0 +0.06(+0.89%)
Oct 07, 2019 6.770 6.770 6.770 91 +0.00(+0.00%)
Oct 04, 2019 6.770 6.770 6.770 9 +0.00(+0.00%)
Oct 03, 2019 6.770 6.770 6.770 6.770 236 -0.07(-0.95%)
Oct 02, 2019 6.835 6.835 6.835 6.835 194 +0.12(+1.86%)
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.