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 )

19.10 +4.59 (+31.63%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Jan 31, 2022 6.560 7.170 7.090 217,613 +0.49(+7.42%)
Jan 28, 2022 6.420 6.600 6.190 6.600 224,216 +0.30(+4.76%)
Jan 27, 2022 6.640 6.820 6.290 6.300 263,825 -0.34(-5.12%)
Jan 26, 2022 6.850 7.610 6.500 6.640 345,782 -0.01(-0.15%)
Jan 25, 2022 6.550 6.810 6.420 6.650 371,675 -0.10(-1.48%)
Jan 24, 2022 6.210 6.820 6.070 6.750 295,835 +0.45(+7.14%)
Jan 21, 2022 6.520 6.591 6.240 6.300 352,666 -0.32(-4.83%)
Jan 20, 2022 6.800 7.005 6.560 6.620 302,231 -0.17(-2.50%)
Jan 19, 2022 6.990 7.145 6.760 6.790 208,194 -0.12(-1.74%)
Jan 18, 2022 7.310 7.370 6.780 6.910 370,363 -0.58(-7.74%)
Jan 14, 2022 7.490 0 -0.11(-1.45%)
Jan 13, 2022 7.890 7.910 7.580 7.600 193,459 -0.22(-2.81%)
Jan 12, 2022 7.860 7.930 7.560 7.820 217,719 +0.16(+2.09%)
Jan 11, 2022 7.770 7.920 7.440 7.660 307,950 -0.23(-2.92%)
Jan 10, 2022 8.360 8.360 7.750 7.890 280,308 -0.59(-6.96%)
Jan 07, 2022 8.610 8.670 8.150 8.480 378,222 -0.14(-1.62%)
Jan 06, 2022 8.580 8.810 8.390 8.620 142,928 +0.06(+0.70%)
Jan 05, 2022 9.410 9.500 8.540 8.560 283,300 -0.93(-9.80%)
Jan 04, 2022 9.180 9.520 9.020 9.490 497,967 +0.45(+4.98%)
Jan 03, 2022 9.340 9.420 8.960 9.040 189,655 -0.21(-2.27%)
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%)
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.