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 (%)
Dec 30, 2022 1.150 1.340 1.150 1.270 87,674 +0.06(+4.96%)
Dec 29, 2022 1.250 1.340 1.120 1.210 92,025 -0.03(-2.42%)
Dec 28, 2022 1.220 1.290 1.194 1.240 61,445 +0.01(+0.81%)
Dec 27, 2022 1.300 1.350 1.220 1.230 45,158 -0.10(-7.52%)
Dec 23, 2022 1.400 1.400 1.320 1.330 21,593 -0.03(-2.21%)
Dec 22, 2022 1.500 1.500 1.300 1.360 63,510 -0.12(-8.11%)
Dec 21, 2022 1.440 1.510 1.431 1.480 25,044 +0.06(+4.23%)
Dec 20, 2022 1.480 1.497 1.420 1.420 28,846 -0.06(-4.05%)
Dec 19, 2022 1.710 1.730 1.465 1.480 46,172 -0.22(-12.94%)
Dec 16, 2022 1.530 1.730 1.450 1.700 82,281 +0.15(+9.68%)
Dec 15, 2022 1.590 1.610 1.470 1.550 52,705 -0.06(-3.73%)
Dec 14, 2022 1.780 1.780 1.580 1.610 49,113 -0.08(-4.73%)
Dec 13, 2022 1.770 1.840 1.610 1.690 32,416 -0.05(-2.87%)
Dec 12, 2022 1.660 1.780 1.560 1.740 73,168 +0.09(+5.45%)
Dec 09, 2022 1.710 1.760 1.590 1.650 52,755 -0.06(-3.51%)
Dec 08, 2022 1.830 1.889 1.650 1.710 127,637 -0.10(-5.52%)
Dec 07, 2022 1.760 1.850 1.692 1.810 41,865 +0.07(+4.02%)
Dec 06, 2022 1.860 1.910 1.660 1.740 92,414 -0.09(-4.92%)
Dec 05, 2022 1.920 1.940 1.771 1.830 68,407 -0.11(-5.67%)
Dec 02, 2022 1.690 1.940 1.690 1.940 114,373 +0.16(+8.99%)
Dec 01, 2022 1.800 1.870 1.750 1.780 44,091 -0.02(-1.11%)
Nov 30, 2022 1.840 1.870 1.750 1.800 51,955 +0.01(+0.56%)
Nov 29, 2022 1.800 1.880 1.744 1.790 53,258 +0.02(+1.13%)
Nov 28, 2022 1.740 1.800 1.700 1.770 29,749 +0.06(+3.51%)
Nov 25, 2022 1.720 1.750 1.669 1.710 8,230 +0.01(+0.59%)
Nov 23, 2022 1.730 1.762 1.640 1.700 26,751 -0.08(-4.49%)
Nov 22, 2022 1.610 1.790 1.600 1.780 39,260 +0.14(+8.54%)
Nov 21, 2022 1.840 1.840 1.530 1.640 92,003 -0.18(-9.89%)
Nov 18, 2022 1.910 1.910 1.680 1.820 36,879 -0.04(-2.15%)
Nov 17, 2022 1.840 1.870 1.690 1.860 47,328 +0.00(+0.00%)
Nov 16, 2022 1.960 1.978 1.810 1.860 51,545 -0.13(-6.53%)
Nov 15, 2022 2.000 2.080 1.890 1.990 110,236 +0.01(+0.51%)
Nov 14, 2022 1.820 2.010 1.760 1.980 152,406 +0.15(+8.20%)
Nov 11, 2022 1.650 2.020 1.522 1.830 248,735 +0.32(+21.19%)
Nov 10, 2022 1.670 1.730 1.420 1.510 241,987 -0.05(-3.21%)
Nov 09, 2022 1.580 1.613 1.560 1.560 35,220 -0.02(-1.27%)
Nov 08, 2022 1.670 1.690 1.510 1.580 68,333 -0.11(-6.51%)
Nov 07, 2022 1.870 1.960 1.670 1.690 91,148 -0.19(-10.11%)
Nov 04, 2022 1.960 2.040 1.830 1.880 59,066 -0.04(-2.08%)
Nov 03, 2022 1.900 2.020 1.861 1.920 108,877 +0.00(+0.00%)
Nov 02, 2022 1.950 2.050 1.850 1.920 53,219 -0.05(-2.54%)
Nov 01, 2022 2.060 2.120 1.920 1.970 58,107 -0.07(-3.43%)
Oct 31, 2022 2.040 2.150 1.990 2.040 117,653 +0.02(+0.99%)
Oct 28, 2022 1.870 2.050 1.812 2.020 73,146 +0.19(+10.38%)
Oct 27, 2022 1.900 1.950 1.790 1.830 64,613 -0.09(-4.69%)
Oct 26, 2022 2.010 2.060 1.890 1.920 93,094 -0.07(-3.52%)
Oct 25, 2022 1.830 2.050 1.820 1.990 158,423 +0.20(+11.17%)
Oct 24, 2022 1.740 1.815 1.710 1.790 55,518 +0.08(+4.68%)
Oct 21, 2022 1.710 1.865 1.610 1.710 89,366 +0.02(+1.18%)
Oct 20, 2022 1.690 1.900 1.680 1.690 113,671 +0.02(+1.20%)
Oct 19, 2022 1.560 1.690 1.514 1.670 106,312 +0.10(+6.37%)
Oct 18, 2022 1.570 1.710 1.540 1.570 88,250 +0.03(+1.95%)
Oct 17, 2022 1.480 1.650 1.480 1.540 99,797 +0.10(+6.94%)
Oct 14, 2022 1.580 1.620 1.400 1.440 45,709 -0.12(-7.69%)
Oct 13, 2022 1.310 1.580 1.284 1.560 146,120 +0.17(+12.23%)
Oct 12, 2022 1.290 1.410 1.248 1.390 87,255 +0.13(+10.32%)
Oct 11, 2022 1.340 1.356 1.250 1.260 151,164 -0.08(-5.97%)
Oct 10, 2022 1.340 1.429 1.330 1.340 114,905 -0.03(-2.19%)
Oct 07, 2022 1.460 1.460 1.320 1.370 174,305 -0.10(-6.80%)
Oct 06, 2022 1.550 1.565 1.440 1.470 66,912 -0.09(-5.77%)
Oct 05, 2022 1.490 1.620 1.430 1.560 130,486 +0.00(+0.00%)
Oct 04, 2022 1.580 1.590 1.430 1.560 161,809 +0.04(+2.63%)
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.