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 (%)
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%)
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.