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 )

24.10 +0.17 (+0.71%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Aug 31, 2023 5.668 7.080 5.640 6.036 12,685 +0.28(+4.79%)
Aug 30, 2023 5.280 6.440 5.280 5.760 14,641 +0.43(+8.11%)
Aug 29, 2023 5.088 5.686 5.088 5.328 6,834 +0.06(+1.14%)
Aug 28, 2023 5.640 5.759 5.268 5.268 4,815 -0.01(-0.23%)
Aug 25, 2023 5.994 5.994 5.268 5.280 2,854 -0.32(-5.76%)
Aug 24, 2023 5.585 5.993 5.400 5.603 6,065 -0.15(-2.69%)
Aug 23, 2023 5.688 6.000 5.400 5.758 16,041 +0.37(+6.91%)
Aug 22, 2023 5.028 6.000 5.028 5.386 4,633 +0.13(+2.42%)
Aug 21, 2023 5.520 5.520 4.812 5.258 6,283 +0.10(+1.91%)
Aug 18, 2023 5.160 5.322 4.801 5.160 2,926 +0.33(+6.91%)
Aug 17, 2023 4.583 5.016 4.440 4.826 10,652 +0.43(+9.89%)
Aug 16, 2023 4.380 4.516 4.224 4.392 9,468 +0.06(+1.33%)
Aug 15, 2023 4.540 4.775 4.320 4.334 9,045 -0.35(-7.38%)
Aug 14, 2023 4.980 5.069 4.440 4.680 19,744 -0.37(-7.36%)
Aug 11, 2023 4.980 5.346 4.980 5.052 7,024 -0.20(-3.77%)
Aug 10, 2023 5.040 5.868 5.004 5.250 55,731 -2.43(-31.64%)
Aug 09, 2023 7.200 7.864 6.840 7.680 57,676 +0.96(+14.22%)
Aug 08, 2023 6.803 6.803 6.480 6.724 5,573 +0.24(+3.78%)
Aug 07, 2023 6.720 6.960 6.479 6.479 9,324 +0.05(+0.82%)
Aug 04, 2023 6.720 6.973 6.354 6.426 17,215 +0.14(+2.19%)
Aug 03, 2023 5.760 6.668 5.760 6.288 10,571 +0.43(+7.33%)
Aug 02, 2023 6.010 6.196 5.791 5.858 5,658 -0.26(-4.27%)
Aug 01, 2023 6.031 6.226 5.892 6.120 6,925 +0.00(+0.00%)
Jul 31, 2023 6.120 6.228 6.004 6.120 12,381 +0.30(+5.15%)
Jul 28, 2023 5.716 6.293 5.716 5.820 10,492 +0.06(+1.04%)
Jul 27, 2023 5.522 6.240 5.282 5.760 12,932 -0.01(-0.10%)
Jul 26, 2023 5.436 6.000 5.404 5.766 16,536 +0.29(+5.26%)
Jul 25, 2023 5.520 6.000 5.329 5.478 9,843 -0.04(-0.78%)
Jul 24, 2023 5.572 5.928 5.520 5.521 8,129 -0.10(-1.77%)
Jul 21, 2023 5.760 6.036 5.621 5.621 11,766 -0.06(-1.06%)
Jul 20, 2023 5.760 5.940 5.520 5.681 14,000 +0.16(+2.91%)
Jul 19, 2023 5.400 5.640 5.192 5.520 19,597 +0.36(+6.98%)
Jul 18, 2023 5.040 5.280 4.865 5.160 17,697 +0.24(+4.93%)
Jul 17, 2023 4.752 5.280 4.752 4.918 13,052 +0.12(+2.48%)
Jul 14, 2023 4.945 5.220 4.799 4.799 9,678 -0.12(-2.46%)
Jul 13, 2023 5.160 5.316 4.920 4.920 8,717 +0.00(+0.00%)
Jul 12, 2023 4.800 5.279 4.800 4.920 9,090 +0.12(+2.50%)
Jul 11, 2023 5.400 5.388 4.770 4.800 16,039 -0.03(-0.62%)
Jul 10, 2023 4.920 5.280 4.716 4.830 21,372 +0.03(+0.60%)
Jul 07, 2023 4.920 4.992 4.794 4.801 11,591 -0.12(-2.41%)
Jul 06, 2023 4.800 5.040 4.830 4.920 7,675 -0.06(-1.20%)
Jul 05, 2023 5.160 5.400 4.824 4.980 15,402 -0.29(-5.45%)
Jul 03, 2023 5.280 5.580 5.161 5.267 4,482 +0.11(+2.07%)
Jun 30, 2023 5.160 5.160 5.160 5.160 6,569 -0.12(-2.27%)
Jun 29, 2023 4.920 5.345 4.852 5.280 13,825 +0.55(+11.68%)
Jun 28, 2023 4.680 5.132 4.680 4.728 15,281 +0.00(+0.05%)
Jun 27, 2023 4.920 5.161 4.726 4.726 23,394 -0.10(-1.99%)
Jun 26, 2023 5.040 5.288 4.822 4.822 32,325 -0.10(-2.00%)
Jun 23, 2023 5.280 5.880 4.920 4.920 116,574 -0.47(-8.69%)
Jun 22, 2023 5.640 5.999 5.160 5.388 18,000 -0.21(-3.71%)
Jun 21, 2023 5.400 5.760 5.056 5.596 11,683 +0.51(+10.03%)
Jun 20, 2023 5.520 5.914 4.800 5.086 21,495 -0.53(-9.48%)
Jun 16, 2023 5.292 6.000 5.148 5.618 18,969 +0.47(+9.09%)
Jun 15, 2023 5.508 5.520 5.124 5.150 15,585 -0.33(-6.02%)
Jun 14, 2023 6.240 6.240 5.413 5.480 14,884 -0.59(-9.73%)
Jun 13, 2023 5.936 6.535 5.880 6.071 29,218 -0.05(-0.80%)
Jun 12, 2023 5.880 6.324 5.880 6.120 9,903 +0.33(+5.63%)
Jun 09, 2023 5.760 6.600 5.280 5.794 24,140 -0.15(-2.48%)
Jun 08, 2023 4.680 6.433 4.680 5.941 48,567 +0.78(+15.09%)
Jun 07, 2023 5.760 5.760 5.040 5.162 58,879 -0.20(-3.78%)
Jun 06, 2023 5.280 5.718 4.716 5.365 131,146 +0.57(+11.78%)
Jun 05, 2023 5.040 5.047 4.620 4.800 13,905 -0.18(-3.66%)
Jun 02, 2023 5.040 5.069 4.800 4.982 7,302 +0.06(+1.27%)
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.