Skip to main content

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

24.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 17.28 17.52 16.68 16.92 3,694 -0.72(-4.08%)
Feb 27, 2023 19.68 19.68 17.52 17.64 2,340 -0.12(-0.68%)
Feb 24, 2023 18.24 18.24 17.64 17.76 1,130 -0.60(-3.27%)
Feb 23, 2023 18.36 18.72 17.52 18.36 1,927 -0.24(-1.29%)
Feb 22, 2023 18.12 19.08 18.12 18.60 2,339 +0.24(+1.31%)
Feb 21, 2023 18.36 19.20 18.36 18.36 1,606 -0.48(-2.55%)
Feb 17, 2023 18.96 22.08 18.24 18.84 9,014 -0.12(-0.63%)
Feb 16, 2023 18.96 19.80 18.73 18.96 1,894 +0.00(+0.00%)
Feb 15, 2023 18.48 19.13 18.48 18.96 1,805 +0.12(+0.64%)
Feb 14, 2023 18.48 19.08 18.48 18.84 1,920 +0.00(+0.00%)
Feb 13, 2023 18.96 19.20 18.60 18.84 2,428 +0.00(+0.00%)
Feb 10, 2023 19.08 19.08 18.60 18.84 2,150 +0.12(+0.64%)
Feb 09, 2023 18.84 19.92 18.48 18.72 2,118 +0.00(+0.00%)
Feb 08, 2023 18.48 19.20 18.48 18.72 2,208 +0.12(+0.65%)
Feb 07, 2023 18.24 18.96 18.24 18.60 1,825 +0.12(+0.65%)
Feb 06, 2023 18.84 18.96 18.36 18.48 1,394 -0.36(-1.91%)
Feb 03, 2023 18.12 19.20 17.66 18.84 4,729 +0.72(+3.97%)
Feb 02, 2023 18.36 19.08 18.12 18.12 6,353 -0.12(-0.66%)
Feb 01, 2023 18.00 18.54 17.76 18.24 2,932 +0.00(+0.00%)
Jan 31, 2023 18.24 19.08 17.76 18.24 3,887 +0.00(+0.00%)
Jan 30, 2023 18.60 18.84 18.00 18.24 2,792 +0.00(+0.00%)
Jan 27, 2023 17.76 18.84 17.76 18.24 3,045 +0.24(+1.33%)
Jan 26, 2023 18.00 18.48 17.88 18.00 2,735 +0.00(+0.00%)
Jan 25, 2023 18.00 18.60 17.52 18.00 4,997 +0.00(+0.00%)
Jan 24, 2023 18.00 18.00 17.76 18.00 1,739 +0.00(+0.00%)
Jan 23, 2023 17.64 18.00 17.40 18.00 4,587 +0.24(+1.35%)
Jan 20, 2023 18.00 18.00 16.98 17.76 3,889 -0.24(-1.33%)
Jan 19, 2023 18.00 18.06 17.64 18.00 3,488 +0.00(+0.00%)
Jan 18, 2023 18.00 18.00 17.76 18.00 4,790 +0.00(+0.00%)
Jan 17, 2023 18.00 18.00 17.05 18.00 3,437 +0.60(+3.45%)
Jan 13, 2023 17.40 18.00 17.04 17.40 2,854 -0.12(-0.68%)
Jan 12, 2023 17.64 18.00 16.68 17.52 12,868 +0.72(+4.29%)
Jan 11, 2023 17.28 17.88 16.08 16.80 5,933 +0.12(+0.72%)
Jan 10, 2023 16.68 17.16 16.32 16.68 3,350 +0.00(+0.00%)
Jan 09, 2023 16.20 17.52 15.96 16.68 5,852 +0.48(+2.96%)
Jan 06, 2023 16.20 16.68 15.66 16.20 2,737 +0.48(+3.05%)
Jan 05, 2023 16.20 16.32 15.29 15.72 4,044 +0.12(+0.77%)
Jan 04, 2023 15.72 16.32 14.28 15.60 3,138 -0.24(-1.52%)
Jan 03, 2023 15.60 15.84 15.24 15.84 2,814 +0.60(+3.94%)
Dec 30, 2022 13.80 16.08 13.80 15.24 7,306 +0.72(+4.96%)
Dec 29, 2022 15.00 16.08 13.44 14.52 7,668 -0.36(-2.42%)
Dec 28, 2022 14.64 15.48 14.33 14.88 5,120 +0.12(+0.81%)
Dec 27, 2022 15.60 16.20 14.64 14.76 3,763 -1.20(-7.52%)
Dec 23, 2022 16.80 16.80 15.84 15.96 1,799 -0.36(-2.21%)
Dec 22, 2022 18.00 18.00 15.60 16.32 5,292 -1.44(-8.11%)
Dec 21, 2022 17.28 18.12 17.18 17.76 2,087 +0.72(+4.23%)
Dec 20, 2022 17.76 17.97 17.04 17.04 2,403 -0.72(-4.05%)
Dec 19, 2022 20.52 20.76 17.58 17.76 3,847 -2.64(-12.94%)
Dec 16, 2022 18.36 20.76 17.40 20.40 6,856 +1.80(+9.68%)
Dec 15, 2022 19.08 19.32 17.64 18.60 4,392 -0.72(-3.73%)
Dec 14, 2022 21.36 21.36 18.96 19.32 4,092 -0.96(-4.73%)
Dec 13, 2022 21.24 22.08 19.32 20.28 2,701 -0.60(-2.87%)
Dec 12, 2022 19.92 21.36 18.72 20.88 6,097 +1.08(+5.45%)
Dec 09, 2022 20.52 21.12 19.08 19.80 4,396 -0.72(-3.51%)
Dec 08, 2022 21.96 22.66 19.80 20.52 10,636 -1.20(-5.52%)
Dec 07, 2022 21.12 22.20 20.30 21.72 3,488 +0.84(+4.02%)
Dec 06, 2022 22.32 22.92 19.92 20.88 7,701 -1.08(-4.92%)
Dec 05, 2022 23.04 23.28 21.26 21.96 5,700 -1.32(-5.67%)
Dec 02, 2022 20.28 23.28 20.28 23.28 9,531 +1.92(+8.99%)
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.