Skip to main content

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

25.00 +0.46 (+1.87%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2023 4.680 4.920 4.680 4.920 8,366 +0.09(+1.79%)
May 31, 2023 5.040 5.040 4.680 4.834 7,196 -0.08(-1.71%)
May 30, 2023 5.040 5.040 4.805 4.918 14,064 +0.34(+7.45%)
May 26, 2023 4.633 4.800 4.440 4.577 9,068 +0.02(+0.47%)
May 25, 2023 4.548 4.673 4.440 4.555 6,297 -0.21(-4.46%)
May 24, 2023 4.954 5.040 4.594 4.768 8,910 +0.09(+1.90%)
May 23, 2023 4.440 4.680 4.234 4.679 5,582 +0.42(+9.74%)
May 22, 2023 4.298 4.430 4.080 4.264 12,225 -0.12(-2.79%)
May 19, 2023 4.440 4.559 4.320 4.386 14,666 -0.23(-5.04%)
May 18, 2023 4.217 4.679 4.217 4.619 11,646 +0.00(+0.00%)
May 17, 2023 4.525 4.656 4.200 4.619 6,445 +0.23(+5.16%)
May 16, 2023 4.472 4.669 4.200 4.392 12,681 -0.22(-4.74%)
May 15, 2023 4.800 4.800 4.200 4.610 23,646 +0.23(+5.23%)
May 12, 2023 5.040 5.280 3.985 4.381 43,767 -0.39(-8.27%)
May 11, 2023 4.560 5.474 4.560 4.776 45,790 +0.09(+1.82%)
May 10, 2023 4.680 4.800 4.310 4.691 33,539 +0.37(+8.58%)
May 09, 2023 4.127 4.800 3.840 4.320 40,249 +0.24(+5.88%)
May 08, 2023 4.080 4.080 3.720 4.080 20,148 +0.23(+5.92%)
May 05, 2023 3.960 4.140 3.614 3.852 26,677 -0.06(-1.44%)
May 04, 2023 4.080 4.081 3.600 3.908 29,519 +0.03(+0.84%)
May 03, 2023 4.177 4.177 3.720 3.876 16,935 -0.04(-1.04%)
May 02, 2023 4.144 4.366 3.804 3.917 20,194 -0.23(-5.47%)
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.