Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

12.75 +0.13 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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 +4.17(+957.71%)
Sep 29, 2023 0.5000 0.5422 0.4300 0.4349 152,936 -0.08(-14.73%)
Sep 28, 2023 0.5000 0.5100 0.4700 0.5100 80,335 +0.05(+10.22%)
Sep 27, 2023 0.4200 0.4989 0.4200 0.4627 157,893 +0.05(+12.83%)
Sep 26, 2023 0.4631 0.4900 0.4083 0.4101 99,091 -0.07(-14.56%)
Sep 25, 2023 0.4912 0.4812 0.4800 0.4800 140,855 -0.01(-2.26%)
Sep 22, 2023 0.5100 0.5100 0.4911 0.4911 65,181 +0.00(+0.02%)
Sep 21, 2023 0.5100 0.5246 0.4910 0.4910 76,044 -0.02(-3.73%)
Sep 20, 2023 0.5100 0.5350 0.5100 0.5100 53,065 -0.01(-1.92%)
Sep 19, 2023 0.5300 0.5500 0.5152 0.5200 96,600 +0.01(+0.97%)
Sep 18, 2023 0.5500 0.6000 0.5100 0.5150 202,996 -0.00(-0.19%)
Sep 15, 2023 0.4806 0.5300 0.4806 0.5160 32,272 +0.01(+0.98%)
Sep 14, 2023 0.5106 0.5479 0.5106 0.5110 54,446 -0.01(-1.92%)
Sep 13, 2023 0.5300 0.5570 0.5150 0.5210 52,461 -0.00(-0.38%)
Sep 12, 2023 0.5350 0.5496 0.5110 0.5230 78,807 -0.01(-2.55%)
Sep 11, 2023 0.5343 0.5587 0.5160 0.5367 75,368 +0.01(+2.23%)
Sep 08, 2023 0.5050 0.5500 0.5050 0.5250 46,546 +0.01(+2.32%)
Sep 07, 2023 0.5499 0.5700 0.5010 0.5131 91,210 -0.02(-3.50%)
Sep 06, 2023 0.5048 0.5750 0.5048 0.5317 106,155 +0.01(+2.25%)
Sep 05, 2023 0.5000 0.5690 0.5000 0.5200 126,640 +0.02(+3.90%)
Sep 01, 2023 0.4879 0.5700 0.4879 0.5005 129,878 -0.00(-0.50%)
Aug 31, 2023 0.4723 0.5900 0.4700 0.5030 152,229 +0.02(+4.79%)
Aug 30, 2023 0.4400 0.5367 0.4400 0.4800 175,703 +0.04(+8.11%)
Aug 29, 2023 0.4240 0.4738 0.4240 0.4440 82,018 +0.01(+1.14%)
Aug 28, 2023 0.4700 0.4799 0.4390 0.4390 57,781 -0.00(-0.23%)
Aug 25, 2023 0.4995 0.4995 0.4390 0.4400 34,256 -0.03(-5.76%)
Aug 24, 2023 0.4654 0.4994 0.4500 0.4669 72,780 -0.01(-2.69%)
Aug 23, 2023 0.4740 0.5000 0.4500 0.4798 192,497 +0.03(+6.91%)
Aug 22, 2023 0.4190 0.5000 0.4190 0.4488 55,603 +0.01(+2.42%)
Aug 21, 2023 0.4600 0.4600 0.4010 0.4382 75,406 +0.01(+1.91%)
Aug 18, 2023 0.4300 0.4435 0.4001 0.4300 35,122 +0.03(+6.91%)
Aug 17, 2023 0.3819 0.4180 0.3700 0.4022 127,825 +0.04(+9.89%)
Aug 16, 2023 0.3650 0.3763 0.3520 0.3660 113,618 +0.00(+1.33%)
Aug 15, 2023 0.3783 0.3979 0.3600 0.3612 108,546 -0.03(-7.38%)
Aug 14, 2023 0.4150 0.4224 0.3700 0.3900 236,931 -0.03(-7.36%)
Aug 11, 2023 0.4150 0.4455 0.4150 0.4210 84,291 -0.02(-3.77%)
Aug 10, 2023 0.4200 0.4890 0.4170 0.4375 668,773 -0.20(-31.64%)
Aug 09, 2023 0.6000 0.6553 0.5700 0.6400 692,113 +0.08(+14.22%)
Aug 08, 2023 0.5669 0.5669 0.5400 0.5603 66,876 +0.02(+3.78%)
Aug 07, 2023 0.5600 0.5800 0.5399 0.5399 111,895 +0.00(+0.82%)
Aug 04, 2023 0.5600 0.5811 0.5295 0.5355 206,582 +0.01(+2.19%)
Aug 03, 2023 0.4800 0.5557 0.4800 0.5240 126,860 +0.04(+7.33%)
Aug 02, 2023 0.5008 0.5163 0.4826 0.4882 67,897 -0.02(-4.27%)
Aug 01, 2023 0.5026 0.5188 0.4910 0.5100 83,102 +0.00(+0.00%)
Jul 31, 2023 0.5100 0.5190 0.5003 0.5100 148,582 +0.03(+5.15%)
Jul 28, 2023 0.4763 0.5244 0.4763 0.4850 125,911 +0.01(+1.04%)
Jul 27, 2023 0.4602 0.5200 0.4402 0.4800 155,185 -0.00(-0.10%)
Jul 26, 2023 0.4530 0.5000 0.4503 0.4805 198,443 +0.02(+5.26%)
Jul 25, 2023 0.4600 0.5000 0.4441 0.4565 118,118 -0.00(-0.78%)
Jul 24, 2023 0.4643 0.4940 0.4600 0.4601 97,556 -0.01(-1.77%)
Jul 21, 2023 0.4800 0.5030 0.4684 0.4684 141,195 -0.01(-1.06%)
Jul 20, 2023 0.4800 0.4950 0.4600 0.4734 168,011 +0.01(+2.91%)
Jul 19, 2023 0.4500 0.4700 0.4327 0.4600 235,175 +0.03(+6.98%)
Jul 18, 2023 0.4200 0.4400 0.4054 0.4300 212,368 +0.02(+4.93%)
Jul 17, 2023 0.3960 0.4400 0.3960 0.4098 156,632 +0.01(+2.48%)
Jul 14, 2023 0.4121 0.4350 0.3999 0.3999 116,136 -0.01(-2.46%)
Jul 13, 2023 0.4300 0.4430 0.4100 0.4100 104,615 +0.00(+0.00%)
Jul 12, 2023 0.4000 0.4399 0.4000 0.4100 109,086 +0.01(+2.50%)
Jul 11, 2023 0.4500 0.4490 0.3975 0.4000 192,474 -0.00(-0.62%)
Jul 10, 2023 0.4100 0.4400 0.3930 0.4025 256,465 +0.00(+0.60%)
Jul 07, 2023 0.4100 0.4160 0.3995 0.4001 139,095 -0.01(-2.41%)
Jul 06, 2023 0.4000 0.4200 0.4025 0.4100 92,104 -0.01(-1.20%)
Jul 05, 2023 0.4300 0.4500 0.4020 0.4150 184,833 -0.02(-5.45%)
Jul 03, 2023 0.4400 0.4650 0.4301 0.4389 53,785 +0.01(+2.07%)
Jun 30, 2023 0.4300 0.4515 0.4300 0.4300 78,830 -0.01(-2.27%)
Jun 29, 2023 0.4100 0.4454 0.4043 0.4400 165,907 +0.05(+11.68%)
Jun 28, 2023 0.3900 0.4277 0.3900 0.3940 183,372 +0.00(+0.05%)
Jun 27, 2023 0.4100 0.4301 0.3938 0.3938 280,734 -0.01(-1.99%)
Jun 26, 2023 0.4200 0.4407 0.4018 0.4018 387,904 -0.01(-2.00%)
Jun 23, 2023 0.4400 0.4900 0.4100 0.4100 1,398,898 -0.04(-8.69%)
Jun 22, 2023 0.4700 0.4999 0.4300 0.4490 216,000 -0.02(-3.71%)
Jun 21, 2023 0.4500 0.4800 0.4213 0.4663 140,202 +0.04(+10.03%)
Jun 20, 2023 0.4600 0.4928 0.4000 0.4238 257,944 -0.04(-9.48%)
Jun 16, 2023 0.4410 0.5000 0.4290 0.4682 227,638 +0.04(+9.09%)
Jun 15, 2023 0.4590 0.4600 0.4270 0.4292 187,025 +0.09(+26.24%)
May 08, 2023 0.3400 0.3400 0.3100 0.3400 241,778 +0.02(+5.92%)
May 05, 2023 0.3300 0.3450 0.3012 0.3210 320,133 -0.00(-1.44%)
May 04, 2023 0.3400 0.3401 0.3000 0.3257 354,231 +0.00(+0.84%)
May 03, 2023 0.3481 0.3481 0.3100 0.3230 203,229 -0.00(-1.04%)
May 02, 2023 0.3453 0.3638 0.3170 0.3264 242,329 -0.02(-5.47%)
May 01, 2023 0.3700 0.3799 0.3340 0.3453 204,631 -0.02(-5.94%)
Apr 28, 2023 0.3750 0.3813 0.3415 0.3671 279,281 +0.00(+0.55%)
Apr 27, 2023 0.3669 0.3868 0.3507 0.3651 208,957 -0.01(-3.13%)
Apr 26, 2023 0.3601 0.3900 0.3495 0.3769 203,041 +0.02(+4.81%)
Apr 25, 2023 0.3900 0.4080 0.3330 0.3596 293,340 -0.03(-7.65%)
Apr 24, 2023 0.5100 0.5100 0.3608 0.3894 403,769 +0.00(+0.59%)
Apr 21, 2023 0.3802 0.4160 0.3120 0.3871 640,686 -0.00(-0.67%)
Apr 20, 2023 0.3800 0.4800 0.3620 0.3897 1,439,037 -0.07(-16.09%)
Apr 19, 2023 0.5400 0.5890 0.4305 0.4644 5,234,392 +0.06(+14.16%)
Apr 18, 2023 0.4269 0.4269 0.3939 0.4068 1,196,010 -0.00(-0.59%)
Apr 17, 2023 0.4100 0.4300 0.3900 0.4092 160,643 -0.00(-0.12%)
Apr 14, 2023 0.4500 0.4580 0.3951 0.4097 159,767 -0.00(-0.07%)
Apr 13, 2023 0.4200 0.4213 0.3850 0.4100 140,768 +0.01(+2.47%)
Apr 12, 2023 0.4696 0.4696 0.3955 0.4001 233,218 -0.02(-4.19%)
Apr 11, 2023 0.4100 0.4380 0.3950 0.4176 220,862 +0.00(+0.55%)
Apr 10, 2023 0.4200 0.4587 0.4000 0.4153 214,968 -0.01(-3.42%)
Apr 06, 2023 0.4300 0.4600 0.3705 0.4300 649,244 -0.03(-6.68%)
Apr 05, 2023 0.5115 0.5633 0.4500 0.4608 1,247,217 -0.01(-2.21%)
Apr 04, 2023 0.5528 0.5528 0.4712 0.4712 206,742 -0.06(-11.73%)
Apr 03, 2023 0.5500 0.5630 0.5300 0.5338 110,147 -0.01(-2.00%)
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 0.9030 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%)
Jan 03, 2023 1.300 1.320 1.270 1.320 33,772 +0.05(+3.94%)
Dec 30, 2022 1.150 1.340 1.150 1.270 87,674 +0.06(+4.96%)
Dec 29, 2022 1.250 1.340 1.120 1.210 92,025 -0.03(-2.42%)
Dec 28, 2022 1.220 1.290 1.194 1.240 61,445 +0.01(+0.81%)
Dec 27, 2022 1.300 1.350 1.220 1.230 45,158 -0.10(-7.52%)
Dec 23, 2022 1.400 1.400 1.320 1.330 21,593 -0.03(-2.21%)
Dec 22, 2022 1.500 1.500 1.300 1.360 63,510 -0.12(-8.11%)
Dec 21, 2022 1.440 1.510 1.431 1.480 25,044 +0.06(+4.23%)
Dec 20, 2022 1.480 1.497 1.420 1.420 28,846 -0.06(-4.05%)
Dec 19, 2022 1.710 1.730 1.465 1.480 46,172 -0.22(-12.94%)
Dec 16, 2022 1.530 1.730 1.450 1.700 82,281 +0.15(+9.68%)
Dec 15, 2022 1.590 1.610 1.470 1.550 52,705 -0.06(-3.73%)
Dec 14, 2022 1.780 1.780 1.580 1.610 49,113 -0.08(-4.73%)
Dec 13, 2022 1.770 1.840 1.610 1.690 32,416 -0.05(-2.87%)
Dec 12, 2022 1.660 1.780 1.560 1.740 73,168 +0.09(+5.45%)
Dec 09, 2022 1.710 1.760 1.590 1.650 52,755 -0.06(-3.51%)
Dec 08, 2022 1.830 1.889 1.650 1.710 127,637 -0.10(-5.52%)
Dec 07, 2022 1.760 1.850 1.692 1.810 41,865 +0.07(+4.02%)
Dec 06, 2022 1.860 1.910 1.660 1.740 92,414 -0.09(-4.92%)
Dec 05, 2022 1.920 1.940 1.771 1.830 68,407 -0.11(-5.67%)
Dec 02, 2022 1.690 1.940 1.690 1.940 114,373 +0.16(+8.99%)
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.