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 (%)
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%)
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.