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 (%)
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%)
Oct 03, 2022 1.510 1.540 1.410 1.520 138,047 +0.07(+4.83%)
Sep 30, 2022 1.430 1.470 1.370 1.450 97,673 +0.03(+2.11%)
Sep 29, 2022 1.470 1.496 1.380 1.420 50,656 -0.07(-4.70%)
Sep 28, 2022 1.510 1.522 1.410 1.490 84,285 +0.01(+0.68%)
Sep 27, 2022 1.480 1.539 1.460 1.480 56,507 +0.00(+0.00%)
Sep 26, 2022 1.500 1.600 1.460 1.480 114,461 -0.06(-3.90%)
Sep 23, 2022 1.570 1.570 1.420 1.540 124,682 -0.05(-3.14%)
Sep 22, 2022 1.550 1.610 1.450 1.590 158,347 +0.04(+2.58%)
Sep 21, 2022 1.420 1.600 1.330 1.550 342,742 +0.10(+6.90%)
Sep 20, 2022 1.410 1.780 1.410 1.450 1,376,593 +0.01(+0.69%)
Sep 19, 2022 1.610 1.610 1.420 1.440 173,819 -0.09(-5.88%)
Sep 16, 2022 1.710 1.720 1.540 1.530 510,048 -0.17(-10.00%)
Sep 15, 2022 1.770 1.849 1.690 1.700 217,467 -0.09(-5.03%)
Sep 14, 2022 2.000 2.019 1.760 1.790 278,482 -0.17(-8.67%)
Sep 13, 2022 2.000 2.030 1.900 1.960 168,523 -0.13(-6.22%)
Sep 12, 2022 2.130 2.270 2.020 2.090 220,161 -0.05(-2.34%)
Sep 09, 2022 2.440 2.484 2.130 2.140 383,130 -0.22(-9.32%)
Sep 08, 2022 2.980 3.000 2.300 2.360 472,831 -0.56(-19.18%)
Sep 07, 2022 2.490 2.950 2.250 2.920 1,076,168 +0.56(+23.73%)
Sep 06, 2022 2.050 2.380 2.015 2.360 268,254 +0.35(+17.41%)
Sep 02, 2022 2.000 2.050 1.870 2.010 107,901 +0.01(+0.50%)
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.