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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2024	28.98	29.19	22.73	26.21	18,676	-3.29(-11.15%)
May 15, 2024	29.50	30.00	28.51	29.50	11,809	+0.50(+1.72%)
May 14, 2024	28.49	31.75	27.10	29.00	12,844	+1.74(+6.38%)
May 13, 2024	22.32	33.73	22.32	27.26	40,468	+3.69(+15.66%)
May 10, 2024	22.88	24.25	22.27	23.57	11,499	+1.57(+7.14%)
May 09, 2024	21.52	23.00	20.08	22.00	8,329	+1.10(+5.26%)
May 08, 2024	18.95	21.19	18.95	20.90	9,048	+3.09(+17.35%)
May 07, 2024	20.05	20.05	16.93	17.81	3,778	-2.84(-13.75%)
May 06, 2024	21.25	21.25	20.20	20.65	5,053	-0.62(-2.91%)
May 03, 2024	23.10	24.75	20.07	21.27	21,655	+1.77(+9.08%)
May 02, 2024	19.10	19.96	17.37	19.50	26,368	+0.40(+2.09%)
May 01, 2024	15.50	19.11	14.95	19.10	21,322	+4.59(+31.63%)
Apr 30, 2024	13.25	14.51	13.25	14.51	3,176	+1.26(+9.51%)
Apr 29, 2024	13.34	13.88	13.16	13.25	5,107	+0.50(+3.92%)
Apr 26, 2024	13.22	13.40	12.27	12.75	3,713	+0.13(+1.03%)
Apr 25, 2024	13.40	13.40	12.62	12.62	4,926	-0.29(-2.25%)
Apr 24, 2024	12.07	12.93	12.07	12.91	2,751	+0.83(+6.87%)
Apr 23, 2024	11.30	12.09	11.22	12.08	3,532	+0.28(+2.37%)
Apr 22, 2024	12.30	12.30	11.50	11.80	2,550	+0.62(+5.55%)
Apr 19, 2024	12.00	12.38	11.18	11.18	16,977	-0.38(-3.29%)
Apr 18, 2024	12.06	12.49	11.56	11.56	2,758	+0.00(+0.00%)
Apr 17, 2024	13.00	13.50	11.56	11.56	6,514	-0.94(-7.52%)
Apr 16, 2024	13.00	13.00	11.69	12.50	9,946	+0.76(+6.47%)
Apr 15, 2024	11.50	12.35	11.18	11.74	8,320	-0.02(-0.17%)
Apr 12, 2024	12.05	12.46	10.91	11.76	6,314	-0.34(-2.81%)
Apr 11, 2024	9.680	12.68	8.890	12.10	18,698	+2.23(+22.59%)
Apr 10, 2024	10.54	10.54	9.410	9.870	6,736	-0.23(-2.28%)
Apr 09, 2024	10.54	10.54	9.730	10.10	4,895	-0.04(-0.39%)
Apr 08, 2024	9.880	10.14	9.510	10.14	10,644	+0.35(+3.58%)
Apr 05, 2024	9.680	10.00	9.580	9.790	4,818	-0.17(-1.71%)
Apr 04, 2024	10.30	10.30	9.835	9.960	7,401	-0.04(-0.40%)
Apr 03, 2024	10.47	10.51	9.493	10.000	3,961	-0.08(-0.79%)
Apr 02, 2024	9.900	10.36	9.900	10.08	7,605	+0.18(+1.82%)
Apr 01, 2024	9.750	9.900	9.750	9.900	1,484	-0.04(-0.40%)
Mar 28, 2024	10.00	10.00	9.520	9.940	1,787	+0.15(+1.53%)
Mar 27, 2024	9.730	9.800	9.725	9.790	1,737	+0.06(+0.62%)
Mar 26, 2024	10.40	10.40	9.375	9.730	1,884	-0.02(-0.21%)
Mar 25, 2024	9.420	9.770	9.420	9.750	1,168	+0.05(+0.52%)
Mar 22, 2024	9.500	9.900	9.490	9.700	3,109	-0.22(-2.22%)
Mar 21, 2024	9.960	10.00	9.900	9.920	3,760	+0.01(+0.10%)
Mar 20, 2024	10.05	10.05	9.640	9.910	3,849	-0.58(-5.53%)
Mar 19, 2024	9.670	10.49	9.674	10.49	5,119	+0.24(+2.34%)
Mar 18, 2024	10.03	10.62	9.310	10.25	5,997	-0.13(-1.25%)
Mar 15, 2024	9.000	10.38	8.940	10.38	19,116	+1.38(+15.33%)
Mar 14, 2024	8.704	9.120	8.704	9.000	4,703	+0.71(+8.56%)
Mar 13, 2024	8.120	8.563	7.220	8.290	13,042	-0.73(-8.09%)
Mar 12, 2024	9.560	9.933	9.000	9.020	5,893	-1.00(-9.98%)
Mar 11, 2024	10.83	10.85	9.635	10.02	10,211	-0.44(-4.21%)
Mar 08, 2024	10.82	11.11	9.750	10.46	11,996	-1.47(-12.32%)
Mar 07, 2024	13.00	13.00	11.93	11.93	9,843	-0.27(-2.21%)
Mar 06, 2024	11.30	12.21	11.28	12.20	6,852	-0.30(-2.40%)
Mar 05, 2024	12.20	13.10	12.03	12.50	7,713	+0.15(+1.21%)
Mar 04, 2024	13.30	14.28	12.35	12.35	6,375	-1.19(-8.79%)
Mar 01, 2024	13.04	13.57	12.96	13.54	4,869	-0.11(-0.81%)
Feb 29, 2024	12.63	13.72	12.39	13.65	11,693	+0.66(+5.04%)
Feb 28, 2024	10.42	13.09	10.42	12.99	9,782	+1.50(+13.10%)
Feb 27, 2024	10.03	11.49	9.977	11.49	7,387	+1.09(+10.48%)
Feb 26, 2024	10.89	10.89	10.10	10.40	8,017	-0.07(-0.67%)
Feb 23, 2024	10.28	10.85	10.28	10.47	5,038	-0.38(-3.50%)
Feb 22, 2024	11.89	11.95	10.85	10.85	4,292	-0.30(-2.69%)
Feb 21, 2024	9.740	11.46	9.740	11.15	13,463	+1.11(+11.06%)
Feb 20, 2024	10.04	10.04	10.04	10.04	1,145	-0.48(-4.56%)
Feb 16, 2024	10.25	10.56	10.23	10.52	5,290	+0.27(+2.63%)
Feb 15, 2024	9.780	10.50	9.780	10.25	5,267	+0.46(+4.70%)
Feb 14, 2024	9.660	9.800	9.660	9.790	4,983	+0.05(+0.51%)
Feb 13, 2024	9.200	9.840	8.693	9.740	8,251	+0.50(+5.41%)
Feb 12, 2024	9.400	9.950	9.130	9.240	9,701	-0.40(-4.16%)
Feb 09, 2024	10.26	10.39	9.641	9.641	5,277	-0.44(-4.36%)
Feb 08, 2024	10.05	10.36	9.230	10.08	5,644	-0.17(-1.66%)
Feb 07, 2024	9.810	10.49	9.600	10.25	5,465	+0.27(+2.71%)
Feb 06, 2024	9.800	10.06	9.800	9.980	4,956	+0.13(+1.32%)
Feb 05, 2024	9.330	10.05	9.131	9.850	5,662	+0.46(+4.90%)
Feb 02, 2024	9.650	10.20	9.390	9.390	6,397	-0.31(-3.19%)
Feb 01, 2024	9.300	9.700	9.300	9.700	5,181	+0.25(+2.65%)
Jan 31, 2024	9.270	9.800	9.270	9.450	4,520	-0.05(-0.53%)
Jan 30, 2024	10.57	10.57	9.300	9.500	9,136	-0.34(-3.46%)
Jan 29, 2024	9.360	9.850	8.800	9.840	4,876	+0.03(+0.31%)
Jan 26, 2024	9.390	10.57	8.990	9.810	11,413	+0.12(+1.24%)
Jan 25, 2024	10.06	10.06	9.250	9.690	9,711	-0.16(-1.62%)
Jan 24, 2024	9.120	10.07	9.120	9.850	6,946	+0.71(+7.77%)
Jan 23, 2024	8.840	9.350	8.840	9.140	26,319	+0.17(+1.90%)
Jan 22, 2024	9.160	9.160	8.500	8.970	13,852	+0.09(+1.01%)
Jan 19, 2024	8.650	8.991	8.650	8.880	8,934	-0.27(-2.95%)
Jan 18, 2024	9.214	9.214	8.905	9.150	6,976	+0.72(+8.50%)
Jan 17, 2024	9.660	9.660	7.950	8.433	12,643	-1.61(-16.00%)
Jan 16, 2024	9.280	10.13	9.280	10.04	4,718	-0.09(-0.89%)
Jan 12, 2024	9.135	10.14	9.135	10.13	8,796	-0.01(-0.07%)
Jan 11, 2024	10.33	10.33	9.470	10.14	8,355	-0.16(-1.58%)
Jan 10, 2024	9.910	10.79	9.910	10.30	5,490	+0.14(+1.38%)
Jan 09, 2024	10.13	10.17	9.900	10.16	7,192	+0.12(+1.20%)
Jan 08, 2024	9.750	10.13	9.357	10.04	16,307	+0.49(+5.13%)
Jan 05, 2024	8.600	9.550	8.405	9.550	6,605	+0.76(+8.65%)
Jan 04, 2024	7.890	8.990	7.890	8.790	9,658	+0.59(+7.20%)
Jan 03, 2024	7.720	8.200	7.580	8.200	7,816	+0.48(+6.22%)
Jan 02, 2024	7.730	8.193	7.090	7.720	10,522	-0.33(-4.10%)
Dec 29, 2023	8.880	8.890	7.000	8.050	27,897	-0.78(-8.83%)
Dec 28, 2023	9.100	9.500	8.820	8.830	7,888	-0.44(-4.80%)
Dec 27, 2023	9.230	9.750	9.010	9.275	11,435	-0.12(-1.33%)
Dec 26, 2023	8.640	9.400	8.320	9.400	9,120	+0.52(+5.86%)
Dec 22, 2023	9.550	9.810	8.745	8.880	14,138	-0.67(-7.06%)
Dec 21, 2023	9.580	9.760	9.530	9.555	8,477	-0.16(-1.65%)
Dec 20, 2023	9.620	10.06	9.575	9.715	6,077	-0.09(-0.87%)
Dec 19, 2023	11.09	11.09	9.190	9.800	20,628	-0.40(-3.92%)
Dec 18, 2023	10.30	11.00	9.700	10.20	11,418	-0.33(-3.13%)
Dec 15, 2023	9.990	10.75	9.990	10.53	11,052	+0.62(+6.24%)
Dec 14, 2023	9.260	9.990	9.260	9.912	6,326	+0.82(+9.04%)
Dec 13, 2023	9.100	10.16	8.560	9.090	17,073	-0.10(-1.09%)
Dec 12, 2023	8.770	9.520	8.760	9.190	8,722	+0.12(+1.27%)
Dec 11, 2023	10.33	10.76	9.010	9.075	21,298	-1.53(-14.39%)
Dec 08, 2023	9.660	10.87	9.430	10.60	23,162	+0.80(+8.16%)
Dec 07, 2023	9.300	9.810	9.300	9.800	6,781	+0.31(+3.27%)
Dec 06, 2023	9.020	9.550	9.010	9.490	14,611	+0.43(+4.78%)
Dec 05, 2023	9.010	9.290	8.606	9.057	15,266	-0.06(-0.69%)
Dec 04, 2023	9.190	9.470	9.110	9.120	10,110	-0.35(-3.70%)
Dec 01, 2023	9.520	9.685	9.100	9.470	8,279	-0.19(-2.02%)
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%)