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 )

20.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
Apr 29, 2022 3.750 3.930 3.530 3.530 182,373 -0.25(-6.61%)
Apr 28, 2022 3.540 3.850 3.530 3.780 252,390 +0.29(+8.31%)
Apr 27, 2022 3.600 3.840 3.490 3.490 217,189 -0.10(-2.79%)
Apr 26, 2022 3.800 3.830 3.580 3.590 218,280 -0.23(-6.02%)
Apr 25, 2022 3.740 3.940 3.740 3.820 208,185 +0.03(+0.79%)
Apr 22, 2022 3.920 4.000 3.750 3.790 195,425 -0.12(-3.07%)
Apr 21, 2022 4.150 4.215 3.830 3.910 180,658 -0.14(-3.46%)
Apr 20, 2022 4.160 4.230 4.000 4.050 225,866 -0.11(-2.64%)
Apr 19, 2022 3.980 4.390 3.960 4.160 486,264 +0.20(+5.05%)
Apr 18, 2022 4.000 4.180 3.860 3.960 362,852 -0.04(-1.00%)
Apr 14, 2022 4.240 4.550 4.000 4.000 372,510 -0.21(-4.99%)
Apr 13, 2022 4.120 4.310 4.090 4.210 591,013 +0.12(+2.93%)
Apr 12, 2022 4.250 4.430 4.060 4.090 217,856 -0.05(-1.21%)
Apr 11, 2022 4.270 4.500 4.100 4.140 453,470 -0.21(-4.83%)
Apr 08, 2022 4.220 4.515 4.120 4.350 200,811 +0.13(+3.08%)
Apr 07, 2022 4.260 4.415 4.150 4.220 367,160 -0.03(-0.71%)
Apr 06, 2022 4.380 4.424 4.080 4.250 312,901 -0.15(-3.41%)
Apr 05, 2022 4.680 4.700 4.340 4.400 147,677 -0.28(-5.98%)
Apr 04, 2022 4.390 4.690 4.350 4.680 205,336 +0.30(+6.85%)
Apr 01, 2022 4.480 4.535 4.340 4.380 108,800 -0.04(-0.90%)
Mar 31, 2022 4.630 4.630 4.370 4.420 132,537 -0.19(-4.12%)
Mar 30, 2022 4.720 4.860 4.600 4.610 100,000 -0.12(-2.54%)
Mar 29, 2022 4.470 4.755 4.460 4.730 297,055 +0.30(+6.77%)
Mar 28, 2022 4.400 4.490 4.250 4.430 186,169 +0.03(+0.68%)
Mar 25, 2022 4.710 4.730 4.290 4.400 282,916 -0.31(-6.58%)
Mar 24, 2022 4.580 4.730 4.330 4.710 626,519 +0.19(+4.20%)
Mar 23, 2022 4.710 4.780 4.520 4.520 152,760 -0.27(-5.64%)
Mar 22, 2022 4.650 4.900 4.530 4.790 272,547 +0.17(+3.68%)
Mar 21, 2022 4.790 4.800 4.515 4.620 189,932 -0.21(-4.35%)
Mar 18, 2022 4.800 4.915 4.660 4.830 251,029 +0.07(+1.47%)
Mar 17, 2022 4.610 4.810 4.610 4.760 131,946 +0.08(+1.71%)
Mar 16, 2022 4.420 4.700 4.360 4.680 254,713 +0.39(+9.09%)
Mar 15, 2022 4.330 4.520 4.190 4.290 276,337 -0.05(-1.15%)
Mar 14, 2022 4.370 4.650 4.335 4.340 299,129 -0.03(-0.69%)
Mar 11, 2022 4.640 4.690 4.273 4.370 279,691 -0.21(-4.59%)
Mar 10, 2022 4.500 4.610 4.300 4.580 323,160 +0.06(+1.33%)
Mar 09, 2022 4.490 4.710 4.440 4.520 210,605 +0.20(+4.63%)
Mar 08, 2022 4.350 4.530 4.090 4.320 332,040 +0.03(+0.70%)
Mar 07, 2022 4.310 4.320 3.920 4.290 604,584 +0.04(+0.94%)
Mar 04, 2022 4.820 4.860 4.210 4.250 616,819 -0.64(-13.09%)
Mar 03, 2022 5.300 5.370 4.700 4.890 772,694 -0.22(-4.31%)
Mar 02, 2022 5.940 6.010 5.050 5.110 1,818,391 -1.87(-26.79%)
Mar 01, 2022 7.500 7.670 6.790 6.980 335,607 -0.55(-7.30%)
Feb 28, 2022 7.720 7.950 7.440 7.530 227,131 -0.25(-3.21%)
Feb 25, 2022 8.020 7.930 7.670 7.780 145,569 -0.22(-2.75%)
Feb 24, 2022 6.990 8.030 6.910 8.000 220,315 +0.49(+6.52%)
Feb 23, 2022 7.870 7.870 7.490 7.510 169,039 -0.27(-3.47%)
Feb 22, 2022 7.640 8.229 7.640 7.780 238,033 -0.02(-0.26%)
Feb 18, 2022 7.800 0 +0.00(+0.00%)
Feb 17, 2022 8.120 8.160 7.770 7.800 151,574 -0.43(-5.22%)
Feb 16, 2022 8.220 8.370 8.020 8.230 96,039 -0.08(-0.96%)
Feb 15, 2022 8.150 8.370 8.000 8.310 124,804 +0.35(+4.40%)
Feb 14, 2022 7.960 8.180 7.830 7.960 208,897 +0.01(+0.13%)
Feb 11, 2022 7.980 8.250 7.710 7.950 273,455 -0.11(-1.36%)
Feb 10, 2022 7.700 8.350 7.660 8.060 228,673 +0.12(+1.51%)
Feb 09, 2022 7.930 8.170 7.810 7.940 190,524 +0.13(+1.66%)
Feb 08, 2022 7.610 7.870 7.450 7.810 273,316 +0.35(+4.69%)
Feb 07, 2022 7.250 7.510 7.200 7.460 195,524 +0.31(+4.34%)
Feb 04, 2022 6.940 7.290 6.770 7.150 182,789 +0.26(+3.77%)
Feb 03, 2022 6.960 6.820 6.890 180,128 -0.24(-3.37%)
Feb 02, 2022 7.900 7.910 7.130 7.130 260,352 -0.47(-6.18%)
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.