Skip to main content
a.k.a. Brands Holding Corp. (AKA)
NYSE: AKA · Real-Time Price · USD
22.99
-0.83 (-3.48%)
Oct 31, 2024, 4:00 PM EDT - Market closed

a.k.a. Brands Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202423.5023.5023.0823.2223.22-2.52%1,212
Oct 30, 202424.0024.5822.8823.8223.82-4.80%4,067
Oct 29, 202425.5926.7925.0225.0225.02-0.64%3,714
Oct 28, 202425.4825.5424.8425.1825.183.41%4,023
Oct 25, 202425.1026.5123.3624.3524.35-2.33%5,300
Oct 24, 202424.0025.1424.0024.9324.933.57%5,211
Oct 23, 202424.0024.2923.1724.0724.07-5.12%6,209
Oct 22, 202427.1727.1725.0225.3725.37-5.69%4,806
Oct 21, 202426.8627.4726.2526.9026.901.13%9,524
Oct 18, 202424.9726.6024.5026.6026.604.89%12,236
Oct 17, 202424.9525.7024.4625.3625.36-0.08%16,517
Oct 16, 202424.4026.0024.0525.3825.384.02%13,924
Oct 15, 202425.6525.6524.1024.4024.40-4.39%6,900
Oct 14, 202425.1625.6623.4725.5225.5210.76%10,800
Oct 11, 202421.1023.2020.7123.0423.043.41%10,500
Oct 10, 202421.6322.9921.6322.2822.281.97%5,438
Oct 9, 202420.7322.7020.7321.8521.85-0.46%5,600
Oct 8, 202419.8522.4419.8521.9521.956.30%9,620
Oct 7, 202418.3721.9918.3720.6520.6511.98%17,900
Oct 4, 202419.0119.5717.9618.4418.440.60%11,400
Oct 3, 202418.5019.4317.2018.3318.33-2.24%14,100
Oct 2, 202419.6619.7418.5018.7518.75-4.63%6,500
Oct 1, 202422.8522.8519.2019.6619.66-16.73%12,900
Sep 30, 202423.6024.4023.1823.6123.61-2.03%5,600
Sep 27, 202424.0024.1024.0024.1024.100.71%2,318
Sep 26, 202425.1326.3723.9323.9323.93-5.27%6,500
Sep 25, 202424.8725.8124.8725.2625.26-3.84%4,918
Sep 24, 202425.3626.2725.2026.2726.275.50%4,100
Sep 23, 202425.5425.9924.0524.9024.90-0.24%23,200
Sep 20, 202424.7525.0024.0024.9624.96-0.16%19,900
Sep 19, 202425.9126.3124.8225.0025.001.87%8,732
Sep 18, 202425.5526.6424.5424.5424.54-6.19%19,334
Sep 17, 202426.2627.6226.0026.1626.16-3.58%7,002
Sep 16, 202424.6729.2024.6727.1327.137.32%7,600
Sep 13, 202430.8032.2521.8725.2825.28-17.11%23,700
Sep 12, 202427.0731.5627.0730.5030.5010.91%12,840
Sep 11, 202425.4028.5225.4027.5027.5010.00%11,300
Sep 10, 202423.5525.3023.5525.0025.009.79%6,700
Sep 9, 202421.1824.0421.1822.7722.775.61%7,000
Sep 6, 202420.4922.2220.4921.5621.56-2.71%6,700
Sep 5, 202423.8023.8022.1322.1622.16-1.25%8,400
Sep 4, 202418.5023.8118.5022.4422.4422.62%22,820
Sep 3, 202420.1821.1217.0818.3018.30-17.64%12,200
Aug 30, 202419.3322.5019.3322.2222.228.87%8,415
Aug 29, 202421.7222.6920.4120.4120.41-7.23%6,623
Aug 28, 202422.6022.7522.0022.0022.00-2.78%3,000
Aug 27, 202423.6423.6422.0522.6322.63-1.61%5,330
Aug 26, 202422.9023.0522.7523.0023.00-1.37%6,330
Aug 23, 202422.9024.6122.1523.3223.32-1.85%11,706
Aug 22, 202424.4224.4223.2023.7623.76-1.33%9,800
Aug 21, 202421.7824.0820.0124.0824.088.91%17,338
Aug 20, 202422.5022.5021.9522.1122.11-7.88%3,200
Aug 19, 202424.4024.4023.0024.0024.000.80%1,800
Aug 16, 202420.7323.8118.9623.8123.817.40%10,700
Aug 15, 202422.7623.7422.0222.1722.177.10%7,200
Aug 14, 202421.3022.0520.7020.7020.70-2.68%8,314
Aug 13, 202417.5421.6517.5421.2721.2714.79%13,800
Aug 12, 202417.5018.5317.4618.5318.5314.10%10,049
Aug 9, 202416.6316.9815.5016.2416.24-3.91%15,539
Aug 8, 202416.7316.9015.1916.9016.9016.79%9,128
Aug 7, 202414.4714.4714.4714.4714.47-7.06%2,326
Aug 6, 202414.4515.8914.4515.5715.570.13%4,200
Aug 5, 202415.9316.1513.9715.5515.55-6.61%8,940
Aug 2, 202415.9716.6515.9716.6516.65-4.80%700
Aug 1, 202416.9917.4916.9917.4917.491.75%1,727
Jul 31, 202416.9318.5216.5017.1917.193.24%4,146
Jul 30, 202415.9617.0015.9316.6516.650.91%4,500
Jul 29, 202415.9217.2015.3316.5016.500.67%6,330
Jul 26, 202415.6916.3915.6816.3916.394.93%3,527
Jul 25, 202414.4915.6213.8315.6215.629.92%2,300
Jul 24, 202414.4014.6913.2514.2114.21-2.47%5,200
Jul 23, 202415.1715.1713.7814.5714.57-5.14%13,434
Jul 22, 202416.0016.1215.1915.3615.36-3.70%2,531
Jul 19, 202416.0116.0114.6415.9515.95-3.33%2,743
Jul 18, 202416.9016.9015.6316.5016.50-5.12%2,913
Jul 17, 202417.3418.6517.2617.3917.390.35%9,649
Jul 16, 202416.7017.3316.7017.3317.335.03%4,796
Jul 15, 202416.3816.7016.1916.5016.502.29%5,979
Jul 12, 202415.9416.1315.7616.1316.133.33%1,944
Jul 11, 202415.9315.9315.5315.6115.61-1.58%2,615
Jul 10, 202416.2316.5015.2915.8615.86-5,365
Jul 9, 202415.7015.9415.0115.8615.861.08%3,376
Jul 8, 202414.1415.6914.0015.6915.6913.37%3,394
Jul 5, 202414.3214.3213.1813.8413.84-8.89%3,035
Jul 3, 202415.5515.9414.5115.1915.19-0.20%1,893
Jul 2, 202416.0016.0015.2115.2215.22-4.82%2,459
Jul 1, 202415.2015.9915.0015.9915.994.85%7,302
Jun 28, 202414.5216.2513.9615.2515.255.90%62,924
Jun 27, 202412.8114.4012.8114.4014.408.35%4,907
Jun 26, 202412.6213.3012.0013.2913.294.24%21,976
Jun 25, 202412.9013.8312.7512.7512.75-3.04%14,393
Jun 24, 202414.9315.1612.9113.1513.15-16.30%4,749
Jun 21, 202413.5715.7112.8115.7115.718.05%6,244
Jun 20, 202417.0017.0014.5414.5414.541.11%2,421
Jun 18, 202416.0516.1114.2814.3814.38-9.45%17,914
Jun 17, 202417.0717.0715.5015.8815.88-7.89%37,321
Jun 14, 202416.7017.2416.7017.2417.242.86%1,280
Jun 13, 202417.0017.4316.3716.7616.76-1.00%4,106
Jun 12, 202415.8116.9315.8116.9316.935.81%1,932
Jun 11, 202416.0016.0015.7916.0016.00-2.26%5,370