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, 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%)
Oct 01, 2021 8.530 8.760 8.010 8.600 893,834 +0.04(+0.47%)
Sep 30, 2021 8.950 9.202 8.360 8.560 527,414 -0.44(-4.89%)
Sep 29, 2021 9.600 9.600 8.880 9.000 851,721 -0.49(-5.16%)
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.