Skip to main content

A.K.A. Brands Holding Corp (NY: AKA )

24.96 -0.04 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 9.140 9.742 9.140 9.665 6,333 +0.48(+5.28%)
Nov 29, 2023 9.380 10.00 9.090 9.180 33,485 -0.08(-0.86%)
Nov 28, 2023 9.390 9.550 9.010 9.260 8,067 +0.15(+1.65%)
Nov 27, 2023 9.210 9.550 9.110 9.110 12,307 -0.74(-7.51%)
Nov 24, 2023 9.840 9.900 9.520 9.850 7,143 +0.33(+3.47%)
Nov 22, 2023 9.220 9.913 9.220 9.520 25,476 +0.52(+5.78%)
Nov 21, 2023 8.230 9.261 8.230 9.000 12,899 +0.73(+8.85%)
Nov 20, 2023 7.690 8.440 7.690 8.269 12,751 +0.52(+6.69%)
Nov 17, 2023 7.270 7.750 6.738 7.750 25,815 +0.26(+3.47%)
Nov 16, 2023 7.120 8.092 7.050 7.490 25,555 +0.19(+2.60%)
Nov 15, 2023 6.860 7.620 6.752 7.300 19,603 +0.64(+9.61%)
Nov 14, 2023 6.420 7.570 6.420 6.660 22,449 +0.16(+2.42%)
Nov 13, 2023 6.500 6.890 6.250 6.503 11,509 -0.15(-2.22%)
Nov 10, 2023 6.400 6.650 6.100 6.650 19,286 +0.24(+3.74%)
Nov 09, 2023 6.910 7.510 6.410 6.410 21,592 -1.26(-16.43%)
Nov 08, 2023 8.340 8.880 7.670 7.670 23,484 -0.48(-5.95%)
Nov 07, 2023 7.780 8.460 7.780 8.155 14,843 +0.35(+4.55%)
Nov 06, 2023 7.390 8.050 7.390 7.800 9,672 +0.23(+3.04%)
Nov 03, 2023 7.000 7.851 7.000 7.570 18,226 +0.42(+5.87%)
Nov 02, 2023 6.010 7.500 6.010 7.150 22,527 +1.15(+19.17%)
Nov 01, 2023 6.500 6.900 6.000 6.000 30,484 -0.53(-8.12%)
Oct 31, 2023 6.860 6.990 6.530 6.530 16,756 -0.40(-5.77%)
Oct 30, 2023 7.080 7.958 6.840 6.930 19,277 -0.35(-4.81%)
Oct 27, 2023 6.510 7.400 6.510 7.280 15,951 +0.70(+10.64%)
Oct 26, 2023 7.380 7.390 6.540 6.580 16,106 -0.47(-6.67%)
Oct 25, 2023 6.720 7.410 6.665 7.050 18,446 +0.27(+3.98%)
Oct 24, 2023 8.520 8.930 6.620 6.780 62,532 -1.73(-20.33%)
Oct 23, 2023 8.010 9.870 8.010 8.510 114,335 +0.68(+8.68%)
Oct 20, 2023 6.930 8.100 6.820 7.830 28,678 +0.97(+14.14%)
Oct 19, 2023 6.160 6.940 5.910 6.860 40,949 +0.61(+9.76%)
Oct 18, 2023 6.600 7.080 6.165 6.250 50,494 -0.54(-7.95%)
Oct 17, 2023 6.900 8.285 6.290 6.790 199,052 -0.19(-2.72%)
Oct 16, 2023 5.200 7.650 5.120 6.980 165,047 +1.78(+34.23%)
Oct 13, 2023 5.010 5.530 5.010 5.200 24,789 +0.09(+1.76%)
Oct 12, 2023 5.010 5.300 5.010 5.110 15,139 +0.19(+3.86%)
Oct 11, 2023 4.750 5.260 4.730 4.920 35,673 +0.21(+4.46%)
Oct 10, 2023 4.530 4.860 4.530 4.710 20,262 +0.21(+4.67%)
Oct 09, 2023 4.350 4.900 4.350 4.500 54,959 +0.23(+5.39%)
Oct 06, 2023 4.250 4.400 4.010 4.270 42,037 +0.40(+10.34%)
Oct 05, 2023 4.400 5.074 3.810 3.870 83,740 -0.51(-11.64%)
Oct 04, 2023 4.530 5.230 4.330 4.380 97,490 -0.24(-5.19%)
Oct 03, 2023 4.920 4.970 4.570 4.620 41,719 +0.02(+0.43%)
Oct 02, 2023 4.720 5.370 4.450 4.600 35,743 -0.62(-11.86%)
Sep 29, 2023 6.000 6.506 5.160 5.219 12,744 -0.90(-14.73%)
Sep 28, 2023 6.000 6.120 5.640 6.120 6,694 +0.57(+10.22%)
Sep 27, 2023 5.040 5.987 5.040 5.552 13,157 +0.63(+12.83%)
Sep 26, 2023 5.557 5.880 4.900 4.921 8,257 -0.84(-14.56%)
Sep 25, 2023 5.894 5.774 5.760 5.760 11,737 -0.13(-2.26%)
Sep 22, 2023 6.120 6.120 5.893 5.893 5,431 +0.00(+0.02%)
Sep 21, 2023 6.120 6.295 5.892 5.892 6,337 -0.23(-3.73%)
Sep 20, 2023 6.120 6.420 6.120 6.120 4,422 -0.12(-1.92%)
Sep 19, 2023 6.360 6.600 6.182 6.240 8,050 +0.06(+0.97%)
Sep 18, 2023 6.600 7.200 6.120 6.180 16,916 -0.01(-0.19%)
Sep 15, 2023 5.767 6.360 5.767 6.192 2,689 +0.06(+0.98%)
Sep 14, 2023 6.127 6.575 6.127 6.132 4,537 -0.12(-1.92%)
Sep 13, 2023 6.360 6.684 6.180 6.252 4,371 -0.02(-0.38%)
Sep 12, 2023 6.420 6.595 6.132 6.276 6,567 -0.16(-2.55%)
Sep 11, 2023 6.412 6.704 6.192 6.440 6,280 +0.14(+2.23%)
Sep 08, 2023 6.060 6.600 6.060 6.300 3,878 +0.14(+2.32%)
Sep 07, 2023 6.599 6.840 6.012 6.157 7,600 -0.22(-3.50%)
Sep 06, 2023 6.058 6.900 6.058 6.380 8,846 +0.14(+2.25%)
Sep 05, 2023 6.000 6.828 6.000 6.240 10,553 +0.23(+3.90%)
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.