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 )

17.81 -2.84 (-13.75%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 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 (%)
Aug 31, 2022 2.090 2.170 2.040 2.080 122,984 -0.01(-0.48%)
Aug 30, 2022 2.160 2.160 2.040 2.090 55,402 -0.05(-2.34%)
Aug 29, 2022 2.010 2.160 1.975 2.140 71,768 +0.08(+3.88%)
Aug 26, 2022 2.070 2.110 1.930 2.060 89,514 -0.01(-0.48%)
Aug 25, 2022 1.890 2.110 1.880 2.070 222,575 +0.16(+8.38%)
Aug 24, 2022 1.810 1.910 1.800 1.910 115,107 +0.11(+6.11%)
Aug 23, 2022 2.000 2.000 1.740 1.800 222,051 -0.15(-7.69%)
Aug 22, 2022 2.000 2.150 1.930 1.950 163,633 -0.10(-4.88%)
Aug 19, 2022 2.050 2.125 1.950 2.050 100,518 -0.11(-5.09%)
Aug 18, 2022 2.250 2.250 2.025 2.160 86,429 -0.05(-2.26%)
Aug 17, 2022 2.490 2.630 2.170 2.210 133,578 -0.34(-13.33%)
Aug 16, 2022 2.290 2.730 2.270 2.550 308,917 +0.22(+9.44%)
Aug 15, 2022 2.280 2.400 2.210 2.330 219,372 +0.05(+2.19%)
Aug 12, 2022 2.070 2.310 2.003 2.280 309,822 +0.25(+12.32%)
Aug 11, 2022 1.940 2.223 1.840 2.030 381,527 -0.05(-2.40%)
Aug 10, 2022 1.990 2.110 1.970 2.080 253,814 +0.13(+6.67%)
Aug 09, 2022 2.070 2.110 1.890 1.950 320,646 -0.11(-5.34%)
Aug 08, 2022 1.880 2.130 1.860 2.060 396,880 +0.18(+9.57%)
Aug 05, 2022 1.960 1.963 1.865 1.880 97,937 -0.11(-5.53%)
Aug 04, 2022 1.970 2.020 1.924 1.990 184,965 +0.05(+2.58%)
Aug 03, 2022 1.850 1.950 1.850 1.940 127,604 +0.10(+5.43%)
Aug 02, 2022 1.900 1.950 1.840 1.840 89,272 -0.06(-3.16%)
Aug 01, 2022 1.890 1.980 1.800 1.900 150,699 +0.02(+1.06%)
Jul 29, 2022 1.900 1.960 1.860 1.880 128,608 -0.04(-2.08%)
Jul 28, 2022 1.890 1.950 1.850 1.920 103,846 +0.05(+2.67%)
Jul 27, 2022 1.980 1.980 1.800 1.870 189,022 -0.05(-2.60%)
Jul 26, 2022 2.010 2.040 1.820 1.920 275,060 -0.09(-4.48%)
Jul 25, 2022 1.930 2.038 1.820 2.010 830,640 +0.11(+5.79%)
Jul 22, 2022 2.820 2.840 1.880 1.900 1,137,992 -1.05(-35.59%)
Jul 21, 2022 3.010 3.060 2.895 2.950 65,388 -0.05(-1.67%)
Jul 20, 2022 3.000 3.230 2.861 3.000 118,656 -0.01(-0.33%)
Jul 19, 2022 2.980 3.080 2.970 3.010 105,505 +0.15(+5.24%)
Jul 18, 2022 2.790 3.030 2.770 2.860 98,678 +0.10(+3.62%)
Jul 15, 2022 2.740 3.030 2.670 2.760 101,571 +0.10(+3.76%)
Jul 14, 2022 2.730 2.750 2.620 2.660 76,178 -0.10(-3.62%)
Jul 13, 2022 2.740 2.830 2.710 2.760 62,982 -0.05(-1.78%)
Jul 12, 2022 2.850 2.955 2.750 2.810 97,585 -0.08(-2.77%)
Jul 11, 2022 3.010 3.050 2.890 2.890 66,400 -0.20(-6.47%)
Jul 08, 2022 3.090 3.196 3.010 3.090 74,419 -0.06(-1.90%)
Jul 07, 2022 2.980 3.160 2.960 3.150 136,216 +0.24(+8.25%)
Jul 06, 2022 2.920 2.970 2.720 2.910 191,582 -0.01(-0.34%)
Jul 05, 2022 2.740 2.940 2.630 2.920 135,631 +0.10(+3.55%)
Jul 01, 2022 2.700 2.850 2.639 2.820 76,270 +0.06(+2.17%)
Jun 30, 2022 2.810 2.870 2.700 2.760 98,338 -0.10(-3.50%)
Jun 29, 2022 3.060 3.060 2.800 2.860 119,164 -0.18(-5.92%)
Jun 28, 2022 2.980 3.160 2.980 3.040 187,283 +0.08(+2.70%)
Jun 27, 2022 2.960 3.115 2.905 2.960 176,202 +0.09(+3.14%)
Jun 24, 2022 2.990 3.180 2.840 2.870 634,150 -0.07(-2.38%)
Jun 23, 2022 2.870 3.020 2.840 2.940 123,931 +0.10(+3.52%)
Jun 22, 2022 2.960 3.040 2.840 2.840 120,680 -0.12(-4.05%)
Jun 21, 2022 3.270 3.290 2.950 2.960 255,150 -0.23(-7.21%)
Jun 17, 2022 3.140 3.280 3.100 3.190 94,647 +0.08(+2.57%)
Jun 16, 2022 3.260 3.280 3.030 3.110 84,772 -0.27(-7.99%)
Jun 15, 2022 3.490 3.570 3.345 3.380 88,017 -0.03(-0.88%)
Jun 14, 2022 3.370 3.450 2.920 3.410 311,849 +0.08(+2.40%)
Jun 13, 2022 3.540 3.540 2.950 3.330 334,934 -0.38(-10.24%)
Jun 10, 2022 3.800 3.860 3.676 3.710 114,963 -0.15(-3.89%)
Jun 09, 2022 4.050 4.050 3.850 3.860 105,327 -0.19(-4.69%)
Jun 08, 2022 4.000 4.150 3.970 4.050 342,995 +0.03(+0.75%)
Jun 07, 2022 3.860 4.040 3.810 4.020 141,835 +0.11(+2.81%)
Jun 06, 2022 4.090 4.150 3.890 3.910 93,921 -0.12(-2.98%)
Jun 03, 2022 4.050 4.090 3.900 4.030 86,275 -0.02(-0.49%)
Jun 02, 2022 3.800 4.160 3.800 4.050 111,134 +0.26(+6.86%)
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.