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 )

11.18 -0.38 (-3.29%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
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%)
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.