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 (%)
Dec 31, 2021 8.970 9.370 8.970 9.250 208,570 +0.18(+1.98%)
Dec 30, 2021 8.600 9.100 8.600 9.070 193,803 +0.38(+4.37%)
Dec 29, 2021 8.830 8.830 8.580 8.690 273,553 -0.16(-1.81%)
Dec 28, 2021 8.920 9.050 8.800 8.850 286,213 -0.12(-1.34%)
Dec 27, 2021 8.790 9.010 8.610 8.970 165,140 +0.24(+2.75%)
Dec 23, 2021 8.460 8.775 8.427 8.730 163,918 +0.17(+1.99%)
Dec 22, 2021 8.610 8.650 8.290 8.560 351,181 -0.11(-1.27%)
Dec 21, 2021 8.870 9.310 8.390 8.670 388,748 -0.07(-0.80%)
Dec 20, 2021 8.460 8.880 8.265 8.740 431,567 +0.10(+1.16%)
Dec 17, 2021 9.180 9.270 8.590 8.640 1,808,864 -0.30(-3.36%)
Dec 16, 2021 9.650 9.880 8.890 8.940 371,939 -0.73(-7.55%)
Dec 15, 2021 9.900 9.900 9.280 9.670 401,102 -0.18(-1.83%)
Dec 14, 2021 9.810 10.06 9.600 9.850 213,745 -0.06(-0.61%)
Dec 13, 2021 10.85 10.90 9.900 9.910 302,317 -0.94(-8.66%)
Dec 10, 2021 11.20 11.25 10.72 10.85 200,685 -0.28(-2.52%)
Dec 09, 2021 11.53 11.75 11.13 11.13 132,173 -0.47(-4.05%)
Dec 08, 2021 11.69 12.26 11.50 11.60 214,982 +0.00(+0.00%)
Dec 07, 2021 11.24 11.71 11.11 11.60 212,111 +0.60(+5.45%)
Dec 06, 2021 10.81 11.30 10.65 11.00 199,468 +0.10(+0.92%)
Dec 03, 2021 11.75 11.83 10.65 10.90 267,108 -0.62(-5.38%)
Dec 02, 2021 11.39 11.63 11.32 11.52 264,684 -0.05(-0.43%)
Dec 01, 2021 12.14 12.14 11.51 11.57 157,821 -0.28(-2.36%)
Nov 30, 2021 12.36 12.37 11.97 11.85 240,613 -0.64(-5.12%)
Nov 29, 2021 12.84 12.90 12.42 12.49 331,175 -0.13(-1.03%)
Nov 26, 2021 13.22 13.22 12.51 12.62 126,304 -0.61(-4.61%)
Nov 24, 2021 12.56 13.40 12.45 13.23 132,539 +0.50(+3.93%)
Nov 23, 2021 13.41 13.56 12.49 12.73 304,279 -0.72(-5.35%)
Nov 22, 2021 13.90 14.16 13.40 13.45 180,476 -0.28(-2.04%)
Nov 19, 2021 14.17 14.29 13.22 13.73 319,164 -0.69(-4.79%)
Nov 18, 2021 14.61 14.95 14.42 14.42 230,225 -0.34(-2.30%)
Nov 17, 2021 14.87 15.07 14.60 14.76 579,866 -0.43(-2.83%)
Nov 16, 2021 13.85 15.23 13.60 15.19 582,222 +0.92(+6.45%)
Nov 15, 2021 13.00 14.37 12.99 14.27 411,788 +1.54(+12.10%)
Nov 12, 2021 12.45 12.94 12.41 12.73 288,325 +0.32(+2.58%)
Nov 11, 2021 11.97 12.42 11.78 12.41 352,066 +0.56(+4.73%)
Nov 10, 2021 12.00 11.85 593,613 +0.49(+4.31%)
Nov 09, 2021 11.28 11.62 11.05 11.36 277,280 -0.13(-1.13%)
Nov 08, 2021 11.59 11.97 11.39 11.49 145,339 -0.11(-0.95%)
Nov 05, 2021 11.95 11.99 10.99 11.60 572,805 -0.28(-2.36%)
Nov 04, 2021 11.50 11.95 11.50 11.88 401,989 +0.43(+3.76%)
Nov 03, 2021 10.80 11.58 10.80 11.45 321,764 +0.62(+5.72%)
Nov 02, 2021 10.16 10.83 10.16 10.83 240,834 +0.69(+6.80%)
Nov 01, 2021 10.11 10.17 10.07 10.14 176,543 -0.03(-0.29%)
Oct 29, 2021 9.910 10.18 9.770 10.17 180,030 +0.28(+2.83%)
Oct 28, 2021 9.960 10.25 9.860 9.890 178,997 -0.11(-1.10%)
Oct 27, 2021 9.660 10.28 9.590 10.00 177,380 +0.21(+2.15%)
Oct 26, 2021 9.660 9.790 282,385 +0.02(+0.20%)
Oct 25, 2021 10.38 10.41 9.690 9.770 499,462 -0.55(-5.33%)
Oct 22, 2021 10.77 10.77 10.31 10.32 266,755 -0.41(-3.82%)
Oct 21, 2021 10.31 10.78 9.950 10.73 727,057 +0.26(+2.48%)
Oct 20, 2021 9.880 10.57 9.830 10.47 830,398 +0.61(+6.19%)
Oct 19, 2021 9.080 9.890 8.990 9.860 1,188,735 +0.94(+10.54%)
Oct 18, 2021 8.750 8.920 8.570 8.920 861,001 +0.40(+4.69%)
Oct 15, 2021 8.370 8.640 8.310 8.520 187,411 +0.11(+1.31%)
Oct 14, 2021 8.390 8.520 8.330 8.410 132,259 +0.01(+0.12%)
Oct 13, 2021 8.500 8.570 8.300 8.400 265,381 -0.03(-0.36%)
Oct 12, 2021 8.350 8.490 8.160 8.430 219,160 +0.14(+1.69%)
Oct 11, 2021 8.200 8.570 8.200 8.290 192,070 +0.08(+0.97%)
Oct 08, 2021 8.060 8.440 8.010 8.210 329,143 +0.01(+0.12%)
Oct 07, 2021 8.200 8.350 7.790 8.200 596,961 -0.02(-0.24%)
Oct 06, 2021 8.300 8.420 7.975 8.220 327,182 -0.25(-2.95%)
Oct 05, 2021 8.430 8.720 8.310 8.470 227,064 +0.04(+0.47%)
Oct 04, 2021 8.450 8.670 7.950 8.430 941,397 -0.17(-1.98%)
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.