Skip to main content

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

9.790 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 0.5800 0.5800 0.5401 0.5447 110,251 -0.01(-2.44%)
Mar 30, 2023 0.5494 0.5733 0.5425 0.5583 82,162 +0.01(+2.31%)
Mar 29, 2023 0.5600 0.5828 0.5330 0.5457 106,798 -0.02(-3.06%)
Mar 28, 2023 0.5500 0.6100 0.5500 0.5629 93,068 +0.00(+0.00%)
Mar 27, 2023 0.5880 0.6100 0.5289 0.5629 118,075 -0.03(-4.77%)
Mar 24, 2023 0.6300 0.6336 0.5810 0.5911 104,616 -0.04(-6.17%)
Mar 23, 2023 0.6454 0.6754 0.6163 0.6300 82,792 -0.03(-5.11%)
Mar 22, 2023 0.7000 0.7000 0.6300 0.6639 99,006 -0.02(-2.38%)
Mar 21, 2023 0.6400 0.6992 0.6020 0.6801 173,216 -0.02(-2.40%)
Mar 20, 2023 0.8953 0.9136 0.6255 0.6968 628,292 -0.18(-20.82%)
Mar 17, 2023 0.6500 0.9100 0.6000 0.8800 1,469,965 +0.28(+46.67%)
Mar 16, 2023 0.6200 0.6623 0.5504 0.6000 261,902 -0.04(-6.37%)
Mar 15, 2023 0.7450 0.7700 0.6403 0.6408 175,207 -0.11(-14.93%)
Mar 14, 2023 0.8800 0.9500 0.7533 0.7533 129,199 -0.04(-5.47%)
Mar 13, 2023 0.9100 0.9100 0.7416 0.7969 174,354 -0.05(-6.26%)
Mar 10, 2023 1.240 1.250 0.8501 0.8501 260,597 -0.48(-36.08%)
Mar 09, 2023 1.380 1.438 1.330 1.330 26,062 -0.05(-3.62%)
Mar 08, 2023 1.400 1.430 1.340 1.380 155,341 +0.00(+0.00%)
Mar 07, 2023 1.370 1.400 1.370 1.380 26,885 -0.01(-0.72%)
Mar 06, 2023 1.390 1.420 1.370 1.390 18,140 +0.01(+0.72%)
Mar 03, 2023 1.400 1.410 1.380 1.380 39,296 -0.02(-1.43%)
Mar 02, 2023 1.380 1.410 1.370 1.400 21,373 +0.01(+0.72%)
Mar 01, 2023 1.380 1.410 1.380 1.390 15,951 -0.02(-1.42%)
Feb 28, 2023 1.440 1.460 1.390 1.410 44,335 -0.06(-4.08%)
Feb 27, 2023 1.640 1.640 1.460 1.470 28,081 -0.01(-0.68%)
Feb 24, 2023 1.520 1.520 1.470 1.480 13,571 -0.05(-3.27%)
Feb 23, 2023 1.530 1.560 1.460 1.530 23,135 -0.02(-1.29%)
Feb 22, 2023 1.510 1.590 1.510 1.550 28,077 +0.02(+1.31%)
Feb 21, 2023 1.530 1.600 1.530 1.530 19,272 -0.04(-2.55%)
Feb 17, 2023 1.580 1.840 1.520 1.570 108,176 -0.01(-0.63%)
Feb 16, 2023 1.580 1.650 1.561 1.580 22,737 +0.00(+0.00%)
Feb 15, 2023 1.540 1.594 1.540 1.580 21,670 +0.01(+0.64%)
Feb 14, 2023 1.540 1.590 1.540 1.570 23,040 +0.00(+0.00%)
Feb 13, 2023 1.580 1.600 1.550 1.570 29,141 +0.00(+0.00%)
Feb 10, 2023 1.590 1.590 1.550 1.570 25,803 +0.01(+0.64%)
Feb 09, 2023 1.570 1.660 1.540 1.560 25,420 +0.00(+0.00%)
Feb 08, 2023 1.540 1.600 1.540 1.560 26,507 +0.01(+0.65%)
Feb 07, 2023 1.520 1.580 1.520 1.550 21,911 +0.01(+0.65%)
Feb 06, 2023 1.570 1.580 1.530 1.540 16,730 -0.03(-1.91%)
Feb 03, 2023 1.510 1.600 1.471 1.570 56,757 +0.06(+3.97%)
Feb 02, 2023 1.530 1.590 1.510 1.510 76,241 -0.01(-0.66%)
Feb 01, 2023 1.500 1.545 1.480 1.520 35,184 +0.00(+0.00%)
Jan 31, 2023 1.520 1.590 1.480 1.520 46,652 +0.00(+0.00%)
Jan 30, 2023 1.550 1.570 1.500 1.520 33,515 +0.00(+0.00%)
Jan 27, 2023 1.480 1.570 1.480 1.520 36,545 +0.02(+1.33%)
Jan 26, 2023 1.500 1.540 1.490 1.500 32,823 +0.00(+0.00%)
Jan 25, 2023 1.500 1.550 1.460 1.500 59,964 +0.00(+0.00%)
Jan 24, 2023 1.500 1.500 1.480 1.500 20,874 +0.00(+0.00%)
Jan 23, 2023 1.470 1.500 1.450 1.500 55,045 +0.02(+1.35%)
Jan 20, 2023 1.500 1.500 1.415 1.480 46,673 -0.02(-1.33%)
Jan 19, 2023 1.500 1.505 1.470 1.500 41,867 +0.00(+0.00%)
Jan 18, 2023 1.500 1.500 1.480 1.500 57,490 +0.00(+0.00%)
Jan 17, 2023 1.500 1.500 1.421 1.500 41,254 +0.05(+3.45%)
Jan 13, 2023 1.450 1.500 1.420 1.450 34,254 -0.01(-0.68%)
Jan 12, 2023 1.470 1.500 1.390 1.460 154,426 +0.06(+4.29%)
Jan 11, 2023 1.440 1.490 1.340 1.400 71,202 +0.01(+0.72%)
Jan 10, 2023 1.390 1.430 1.360 1.390 40,209 +0.00(+0.00%)
Jan 09, 2023 1.350 1.460 1.330 1.390 70,228 +0.04(+2.96%)
Jan 06, 2023 1.350 1.390 1.305 1.350 32,855 +0.04(+3.05%)
Jan 05, 2023 1.350 1.360 1.274 1.310 48,536 +0.01(+0.77%)
Jan 04, 2023 1.310 1.360 1.190 1.300 37,666 -0.02(-1.52%)
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.