Skip to main content

A.K.A. Brands Holding Corp (NY: AKA )

17.18 -0.77 (-4.29%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 17.80 18.20 15.32 17.18 13,908 -0.77(-4.29%)
May 21, 2024 22.51 23.53 17.35 17.95 21,712 -6.89(-27.74%)
May 20, 2024 24.97 26.44 21.56 24.84 12,796 -1.33(-5.08%)
May 17, 2024 24.74 27.15 24.74 26.17 7,449 -0.04(-0.15%)
May 16, 2024 28.98 29.19 22.73 26.21 18,676 -3.29(-11.15%)
May 15, 2024 29.50 30.00 28.51 29.50 11,809 +0.50(+1.72%)
May 14, 2024 28.49 31.75 27.10 29.00 12,844 +1.74(+6.38%)
May 13, 2024 22.32 33.73 22.32 27.26 40,468 +3.69(+15.66%)
May 10, 2024 22.88 24.25 22.27 23.57 11,499 +1.57(+7.14%)
May 09, 2024 21.52 23.00 20.08 22.00 8,329 +1.10(+5.26%)
May 08, 2024 18.95 21.19 18.95 20.90 9,048 +3.09(+17.35%)
May 07, 2024 20.05 20.05 16.93 17.81 3,778 -2.84(-13.75%)
May 06, 2024 21.25 21.25 20.20 20.65 5,053 -0.62(-2.91%)
May 03, 2024 23.10 24.75 20.07 21.27 21,655 +1.77(+9.08%)
May 02, 2024 19.10 19.96 17.37 19.50 26,368 +0.40(+2.09%)
May 01, 2024 15.50 19.11 14.95 19.10 21,322 +4.59(+31.63%)
Apr 30, 2024 13.25 14.51 13.25 14.51 3,176 +1.26(+9.51%)
Apr 29, 2024 13.34 13.88 13.16 13.25 5,107 +0.50(+3.92%)
Apr 26, 2024 13.22 13.40 12.27 12.75 3,713 +0.13(+1.03%)
Apr 25, 2024 13.40 13.40 12.62 12.62 4,926 -0.29(-2.25%)
Apr 24, 2024 12.07 12.93 12.07 12.91 2,751 +0.83(+6.87%)
Apr 23, 2024 11.30 12.09 11.22 12.08 3,532 +0.28(+2.37%)
Apr 22, 2024 12.30 12.30 11.50 11.80 2,550 +0.62(+5.55%)
Apr 19, 2024 12.00 12.38 11.18 11.18 16,977 -0.38(-3.29%)
Apr 18, 2024 12.06 12.49 11.56 11.56 2,758 +0.00(+0.00%)
Apr 17, 2024 13.00 13.50 11.56 11.56 6,514 -0.94(-7.52%)
Apr 16, 2024 13.00 13.00 11.69 12.50 9,946 +0.76(+6.47%)
Apr 15, 2024 11.50 12.35 11.18 11.74 8,320 -0.02(-0.17%)
Apr 12, 2024 12.05 12.46 10.91 11.76 6,314 -0.34(-2.81%)
Apr 11, 2024 9.680 12.68 8.890 12.10 18,698 +2.23(+22.59%)
Apr 10, 2024 10.54 10.54 9.410 9.870 6,736 -0.23(-2.28%)
Apr 09, 2024 10.54 10.54 9.730 10.10 4,895 -0.04(-0.39%)
Apr 08, 2024 9.880 10.14 9.510 10.14 10,644 +0.35(+3.58%)
Apr 05, 2024 9.680 10.00 9.580 9.790 4,818 -0.17(-1.71%)
Apr 04, 2024 10.30 10.30 9.835 9.960 7,401 -0.04(-0.40%)
Apr 03, 2024 10.47 10.51 9.493 10.000 3,961 -0.08(-0.79%)
Apr 02, 2024 9.900 10.36 9.900 10.08 7,605 +0.18(+1.82%)
Apr 01, 2024 9.750 9.900 9.750 9.900 1,484 -0.04(-0.40%)
Mar 28, 2024 10.00 10.00 9.520 9.940 1,787 +0.15(+1.53%)
Mar 27, 2024 9.730 9.800 9.725 9.790 1,737 +0.06(+0.62%)
Mar 26, 2024 10.40 10.40 9.375 9.730 1,884 -0.02(-0.21%)
Mar 25, 2024 9.420 9.770 9.420 9.750 1,168 +0.05(+0.52%)
Mar 22, 2024 9.500 9.900 9.490 9.700 3,109 -0.22(-2.22%)
Mar 21, 2024 9.960 10.00 9.900 9.920 3,760 +0.01(+0.10%)
Mar 20, 2024 10.05 10.05 9.640 9.910 3,849 -0.58(-5.53%)
Mar 19, 2024 9.670 10.49 9.674 10.49 5,119 +0.24(+2.34%)
Mar 18, 2024 10.03 10.62 9.310 10.25 5,997 -0.13(-1.25%)
Mar 15, 2024 9.000 10.38 8.940 10.38 19,116 +1.38(+15.33%)
Mar 14, 2024 8.704 9.120 8.704 9.000 4,703 +0.71(+8.56%)
Mar 13, 2024 8.120 8.563 7.220 8.290 13,042 -0.73(-8.09%)
Mar 12, 2024 9.560 9.933 9.000 9.020 5,893 -1.00(-9.98%)
Mar 11, 2024 10.83 10.85 9.635 10.02 10,211 -0.44(-4.21%)
Mar 08, 2024 10.82 11.11 9.750 10.46 11,996 -1.47(-12.32%)
Mar 07, 2024 13.00 13.00 11.93 11.93 9,843 -0.27(-2.21%)
Mar 06, 2024 11.30 12.21 11.28 12.20 6,852 -0.30(-2.40%)
Mar 05, 2024 12.20 13.10 12.03 12.50 7,713 +0.15(+1.21%)
Mar 04, 2024 13.30 14.28 12.35 12.35 6,375 -1.19(-8.79%)
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.