a.k.a. Brands Holding Corp. (AKA)
NYSE: AKA · Real-Time Price · USD
10.61
-0.44 (-3.95%)
Dec 5, 2025, 4:00 PM EST - Market closed
a.k.a. Brands Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.77 | 11.16 | 10.61 | 10.61 | 10.61 | -3.95% | 3,782 |
| Dec 4, 2025 | 10.40 | 11.05 | 10.40 | 11.05 | 11.05 | -1.34% | 4,288 |
| Dec 3, 2025 | 11.76 | 12.00 | 11.05 | 11.20 | 11.20 | -4.68% | 6,506 |
| Dec 2, 2025 | 13.35 | 13.35 | 11.52 | 11.75 | 11.75 | -13.48% | 23,818 |
| Dec 1, 2025 | 13.91 | 14.03 | 13.58 | 13.58 | 13.58 | -4.50% | 1,577 |
| Nov 28, 2025 | 13.44 | 14.22 | 13.44 | 14.22 | 14.22 | 3.57% | 3,768 |
| Nov 26, 2025 | 13.99 | 14.05 | 13.33 | 13.73 | 13.73 | -1.08% | 3,714 |
| Nov 25, 2025 | 12.77 | 14.39 | 12.77 | 13.88 | 13.88 | 7.76% | 19,635 |
| Nov 24, 2025 | 12.76 | 13.43 | 12.60 | 12.88 | 12.88 | -2.39% | 6,589 |
| Nov 21, 2025 | 13.17 | 13.29 | 12.30 | 13.20 | 13.20 | 1.73% | 5,913 |
| Nov 20, 2025 | 12.52 | 12.98 | 12.33 | 12.97 | 12.97 | 4.09% | 3,809 |
| Nov 19, 2025 | 12.13 | 12.47 | 12.04 | 12.46 | 12.46 | 0.89% | 5,966 |
| Nov 18, 2025 | 12.18 | 12.40 | 11.52 | 12.35 | 12.35 | 1.40% | 11,583 |
| Nov 17, 2025 | 12.21 | 12.60 | 12.16 | 12.18 | 12.18 | -4.55% | 4,129 |
| Nov 14, 2025 | 12.68 | 13.49 | 12.47 | 12.76 | 12.76 | 2.08% | 6,984 |
| Nov 13, 2025 | 12.46 | 12.70 | 12.46 | 12.50 | 12.50 | 0.32% | 4,766 |
| Nov 12, 2025 | 13.70 | 13.70 | 12.28 | 12.46 | 12.46 | -10.68% | 31,411 |
| Nov 11, 2025 | 13.46 | 14.24 | 13.00 | 13.95 | 13.95 | 2.20% | 21,391 |
| Nov 10, 2025 | 13.34 | 13.65 | 12.49 | 13.65 | 13.65 | 4.60% | 20,528 |
| Nov 7, 2025 | 12.19 | 13.49 | 11.74 | 13.05 | 13.05 | 3.33% | 14,217 |
| Nov 6, 2025 | 11.40 | 13.04 | 11.00 | 12.63 | 12.63 | 0.24% | 17,315 |
| Nov 5, 2025 | 11.50 | 12.99 | 11.50 | 12.60 | 12.60 | 4.05% | 13,983 |
| Nov 4, 2025 | 11.65 | 12.85 | 11.65 | 12.11 | 12.11 | 2.19% | 15,632 |
| Nov 3, 2025 | 12.55 | 12.86 | 11.50 | 11.85 | 11.85 | -5.73% | 39,153 |
| Oct 31, 2025 | 13.32 | 13.37 | 12.52 | 12.57 | 12.57 | -3.60% | 12,199 |
| Oct 30, 2025 | 13.31 | 13.55 | 13.00 | 13.04 | 13.04 | -4.68% | 13,472 |
| Oct 29, 2025 | 13.81 | 14.02 | 13.68 | 13.68 | 13.68 | -1.23% | 5,717 |
| Oct 28, 2025 | 13.80 | 14.00 | 13.49 | 13.85 | 13.85 | 0.36% | 11,527 |
| Oct 27, 2025 | 14.19 | 15.38 | 13.57 | 13.80 | 13.80 | -4.83% | 28,039 |
| Oct 24, 2025 | 13.59 | 15.00 | 13.26 | 14.50 | 14.50 | 9.27% | 33,162 |
| Oct 23, 2025 | 13.60 | 13.60 | 13.00 | 13.27 | 13.27 | -3.91% | 7,531 |
| Oct 22, 2025 | 14.10 | 14.10 | 13.50 | 13.81 | 13.81 | -3.01% | 12,398 |
| Oct 21, 2025 | 13.19 | 14.64 | 13.11 | 14.24 | 14.24 | 5.47% | 30,450 |
| Oct 20, 2025 | 13.50 | 14.69 | 12.86 | 13.50 | 13.50 | -9.40% | 33,139 |
| Oct 17, 2025 | 13.12 | 16.38 | 13.12 | 14.90 | 14.90 | 15.86% | 137,335 |
| Oct 16, 2025 | 12.42 | 13.29 | 12.42 | 12.86 | 12.86 | 1.26% | 15,392 |
| Oct 15, 2025 | 11.99 | 12.89 | 11.60 | 12.70 | 12.70 | -12.17% | 56,935 |
| Oct 14, 2025 | 14.50 | 14.97 | 13.50 | 14.46 | 14.46 | 38.61% | 335,160 |
| Oct 13, 2025 | 9.57 | 10.99 | 8.90 | 10.43 | 10.43 | 13.39% | 508,403 |
| Oct 10, 2025 | 9.23 | 9.23 | 9.20 | 9.20 | 9.20 | -0.54% | 491 |
| Oct 9, 2025 | 9.76 | 9.78 | 9.24 | 9.25 | 9.25 | -3.65% | 4,781 |
| Oct 8, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.91% | 660 |
| Oct 7, 2025 | 9.67 | 10.00 | 9.42 | 9.42 | 9.42 | -7.17% | 7,592 |
| Oct 6, 2025 | 9.79 | 10.15 | 9.79 | 10.15 | 10.15 | 4.14% | 2,910 |
| Oct 3, 2025 | 9.84 | 10.00 | 9.75 | 9.75 | 9.75 | 0.01% | 5,932 |
| Oct 2, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.97% | 483 |
| Oct 1, 2025 | 9.50 | 9.65 | 9.50 | 9.65 | 9.65 | - | 1,536 |
| Sep 30, 2025 | 9.79 | 9.79 | 9.50 | 9.65 | 9.65 | -0.62% | 6,791 |
| Sep 29, 2025 | 9.38 | 10.20 | 9.31 | 9.71 | 9.71 | -3.86% | 3,881 |
| Sep 26, 2025 | 9.80 | 10.30 | 9.34 | 10.10 | 10.10 | 1.20% | 12,128 |