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 )

17.81 -2.84 (-13.75%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Jun 30, 2022 2.810 2.870 2.700 2.760 98,338 -0.10(-3.50%)
Jun 29, 2022 3.060 3.060 2.800 2.860 119,164 -0.18(-5.92%)
Jun 28, 2022 2.980 3.160 2.980 3.040 187,283 +0.08(+2.70%)
Jun 27, 2022 2.960 3.115 2.905 2.960 176,202 +0.09(+3.14%)
Jun 24, 2022 2.990 3.180 2.840 2.870 634,150 -0.07(-2.38%)
Jun 23, 2022 2.870 3.020 2.840 2.940 123,931 +0.10(+3.52%)
Jun 22, 2022 2.960 3.040 2.840 2.840 120,680 -0.12(-4.05%)
Jun 21, 2022 3.270 3.290 2.950 2.960 255,150 -0.23(-7.21%)
Jun 17, 2022 3.140 3.280 3.100 3.190 94,647 +0.08(+2.57%)
Jun 16, 2022 3.260 3.280 3.030 3.110 84,772 -0.27(-7.99%)
Jun 15, 2022 3.490 3.570 3.345 3.380 88,017 -0.03(-0.88%)
Jun 14, 2022 3.370 3.450 2.920 3.410 311,849 +0.08(+2.40%)
Jun 13, 2022 3.540 3.540 2.950 3.330 334,934 -0.38(-10.24%)
Jun 10, 2022 3.800 3.860 3.676 3.710 114,963 -0.15(-3.89%)
Jun 09, 2022 4.050 4.050 3.850 3.860 105,327 -0.19(-4.69%)
Jun 08, 2022 4.000 4.150 3.970 4.050 342,995 +0.03(+0.75%)
Jun 07, 2022 3.860 4.040 3.810 4.020 141,835 +0.11(+2.81%)
Jun 06, 2022 4.090 4.150 3.890 3.910 93,921 -0.12(-2.98%)
Jun 03, 2022 4.050 4.090 3.900 4.030 86,275 -0.02(-0.49%)
Jun 02, 2022 3.800 4.160 3.800 4.050 111,134 +0.26(+6.86%)
Jun 01, 2022 4.010 4.040 3.690 3.790 146,988 -0.15(-3.81%)
May 31, 2022 4.000 4.020 3.730 3.940 499,164 -0.11(-2.72%)
May 27, 2022 4.090 4.230 3.760 4.050 174,716 -0.08(-1.94%)
May 26, 2022 3.590 4.280 3.590 4.130 496,151 +0.59(+16.67%)
May 25, 2022 3.190 3.550 3.190 3.540 222,123 +0.33(+10.28%)
May 24, 2022 3.290 3.320 3.131 3.210 103,117 -0.16(-4.75%)
May 23, 2022 3.300 3.370 3.180 3.370 96,573 +0.08(+2.43%)
May 20, 2022 3.470 3.580 3.180 3.290 134,275 -0.12(-3.52%)
May 19, 2022 3.280 3.520 3.280 3.410 135,903 +0.11(+3.33%)
May 18, 2022 3.520 3.600 3.300 3.300 128,370 -0.32(-8.84%)
May 17, 2022 3.580 3.700 3.460 3.620 102,345 +0.13(+3.72%)
May 16, 2022 3.660 3.700 3.460 3.490 158,781 -0.21(-5.68%)
May 13, 2022 3.620 3.760 3.510 3.700 180,999 +0.23(+6.63%)
May 12, 2022 3.100 3.550 3.050 3.470 302,295 +0.29(+9.12%)
May 11, 2022 3.690 3.690 3.170 3.180 563,372 -0.07(-2.15%)
May 10, 2022 3.480 3.590 3.130 3.250 444,322 -0.12(-3.56%)
May 09, 2022 3.540 3.620 3.340 3.370 414,067 -0.28(-7.67%)
May 06, 2022 3.730 3.765 3.520 3.650 172,323 -0.10(-2.67%)
May 05, 2022 3.760 3.830 3.625 3.750 170,622 -0.08(-2.09%)
May 04, 2022 3.680 3.880 3.565 3.830 168,631 +0.16(+4.36%)
May 03, 2022 3.720 3.800 3.610 3.670 81,271 -0.02(-0.54%)
May 02, 2022 3.540 3.730 3.480 3.690 911,036 +0.16(+4.53%)
Apr 29, 2022 3.750 3.930 3.530 3.530 182,373 -0.25(-6.61%)
Apr 28, 2022 3.540 3.850 3.530 3.780 252,390 +0.29(+8.31%)
Apr 27, 2022 3.600 3.840 3.490 3.490 217,189 -0.10(-2.79%)
Apr 26, 2022 3.800 3.830 3.580 3.590 218,280 -0.23(-6.02%)
Apr 25, 2022 3.740 3.940 3.740 3.820 208,185 +0.03(+0.79%)
Apr 22, 2022 3.920 4.000 3.750 3.790 195,425 -0.12(-3.07%)
Apr 21, 2022 4.150 4.215 3.830 3.910 180,658 -0.14(-3.46%)
Apr 20, 2022 4.160 4.230 4.000 4.050 225,866 -0.11(-2.64%)
Apr 19, 2022 3.980 4.390 3.960 4.160 486,264 +0.20(+5.05%)
Apr 18, 2022 4.000 4.180 3.860 3.960 362,852 -0.04(-1.00%)
Apr 14, 2022 4.240 4.550 4.000 4.000 372,510 -0.21(-4.99%)
Apr 13, 2022 4.120 4.310 4.090 4.210 591,013 +0.12(+2.93%)
Apr 12, 2022 4.250 4.430 4.060 4.090 217,856 -0.05(-1.21%)
Apr 11, 2022 4.270 4.500 4.100 4.140 453,470 -0.21(-4.83%)
Apr 08, 2022 4.220 4.515 4.120 4.350 200,811 +0.13(+3.08%)
Apr 07, 2022 4.260 4.415 4.150 4.220 367,160 -0.03(-0.71%)
Apr 06, 2022 4.380 4.424 4.080 4.250 312,901 -0.15(-3.41%)
Apr 05, 2022 4.680 4.700 4.340 4.400 147,677 -0.28(-5.98%)
Apr 04, 2022 4.390 4.690 4.350 4.680 205,336 +0.30(+6.85%)
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.