Skip to main content

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

1.570 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 1.510 1.600 1.471 1.570 56,757 +0.06(+3.97%)
Feb 02, 2023 1.530 1.590 1.510 1.510 76,241 -0.01(-0.66%)
Feb 01, 2023 1.500 1.545 1.480 1.520 35,184 +0.00(+0.00%)
Jan 31, 2023 1.520 1.590 1.480 1.520 46,652 +0.00(+0.00%)
Jan 30, 2023 1.550 1.570 1.500 1.520 33,515 +0.00(+0.00%)
Jan 27, 2023 1.480 1.570 1.480 1.520 36,545 +0.02(+1.33%)
Jan 26, 2023 1.500 1.540 1.490 1.500 32,823 +0.00(+0.00%)
Jan 25, 2023 1.500 1.550 1.460 1.500 59,964 +0.00(+0.00%)
Jan 24, 2023 1.500 1.500 1.480 1.500 20,874 +0.00(+0.00%)
Jan 23, 2023 1.470 1.500 1.450 1.500 55,045 +0.02(+1.35%)
Jan 20, 2023 1.500 1.500 1.415 1.480 46,673 -0.02(-1.33%)
Jan 19, 2023 1.500 1.505 1.470 1.500 41,867 +0.00(+0.00%)
Jan 18, 2023 1.500 1.500 1.480 1.500 57,490 +0.00(+0.00%)
Jan 17, 2023 1.500 1.500 1.421 1.500 41,254 +0.05(+3.45%)
Jan 13, 2023 1.450 1.500 1.420 1.450 34,254 -0.01(-0.68%)
Jan 12, 2023 1.470 1.500 1.390 1.460 154,426 +0.06(+4.29%)
Jan 11, 2023 1.440 1.490 1.340 1.400 71,202 +0.01(+0.72%)
Jan 10, 2023 1.390 1.430 1.360 1.390 40,209 +0.00(+0.00%)
Jan 09, 2023 1.350 1.460 1.330 1.390 70,228 +0.04(+2.96%)
Jan 06, 2023 1.350 1.390 1.305 1.350 32,855 +0.04(+3.05%)
Jan 05, 2023 1.350 1.360 1.274 1.310 48,536 +0.01(+0.77%)
Jan 04, 2023 1.310 1.360 1.190 1.300 37,666 -0.02(-1.52%)
Jan 03, 2023 1.300 1.320 1.270 1.320 33,772 +0.05(+3.94%)
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%)
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.