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: 4:10 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 (%)
Feb 28, 2022 7.720 7.950 7.440 7.530 227,131 -0.25(-3.21%)
Feb 25, 2022 8.020 7.930 7.670 7.780 145,569 -0.22(-2.75%)
Feb 24, 2022 6.990 8.030 6.910 8.000 220,315 +0.49(+6.52%)
Feb 23, 2022 7.870 7.870 7.490 7.510 169,039 -0.27(-3.47%)
Feb 22, 2022 7.640 8.229 7.640 7.780 238,033 -0.02(-0.26%)
Feb 18, 2022 7.800 0 +0.00(+0.00%)
Feb 17, 2022 8.120 8.160 7.770 7.800 151,574 -0.43(-5.22%)
Feb 16, 2022 8.220 8.370 8.020 8.230 96,039 -0.08(-0.96%)
Feb 15, 2022 8.150 8.370 8.000 8.310 124,804 +0.35(+4.40%)
Feb 14, 2022 7.960 8.180 7.830 7.960 208,897 +0.01(+0.13%)
Feb 11, 2022 7.980 8.250 7.710 7.950 273,455 -0.11(-1.36%)
Feb 10, 2022 7.700 8.350 7.660 8.060 228,673 +0.12(+1.51%)
Feb 09, 2022 7.930 8.170 7.810 7.940 190,524 +0.13(+1.66%)
Feb 08, 2022 7.610 7.870 7.450 7.810 273,316 +0.35(+4.69%)
Feb 07, 2022 7.250 7.510 7.200 7.460 195,524 +0.31(+4.34%)
Feb 04, 2022 6.940 7.290 6.770 7.150 182,789 +0.26(+3.77%)
Feb 03, 2022 6.960 6.820 6.890 180,128 -0.24(-3.37%)
Feb 02, 2022 7.900 7.910 7.130 7.130 260,352 -0.47(-6.18%)
Feb 01, 2022 7.300 7.610 7.000 7.600 269,158 +0.51(+7.19%)
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%)
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.