Skip to main content
a.k.a. Brands Holding Corp. (AKA)
NYSE: AKA · Real-Time Price · USD
17.22
+0.73 (4.43%)
Jan 30, 2025, 12:59 PM EST - Market open

a.k.a. Brands Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202515.9016.7115.7916.4916.490.79%17,509
Jan 28, 202515.8316.4215.8316.3616.36-0.43%23,122
Jan 27, 202515.5716.5015.5716.4316.433.27%8,512
Jan 24, 202516.0016.6015.6815.9115.91-4.90%17,792
Jan 23, 202516.8517.0015.1816.7316.731.39%13,977
Jan 22, 202517.5417.5416.0116.5016.50-8.23%19,150
Jan 21, 202518.1118.1117.7317.9817.98-1.15%16,672
Jan 17, 202517.4518.1916.4518.1918.197.00%35,566
Jan 16, 202517.6317.6316.3517.0017.00-2.75%13,101
Jan 15, 202517.4317.6417.0317.4817.48-2.89%6,737
Jan 14, 202519.9019.9017.9018.0018.00-8.02%15,061
Jan 13, 202518.1919.9017.5219.5719.5716.84%21,667
Jan 10, 202516.8917.0015.5016.7516.75-3.90%23,595
Jan 8, 202517.3518.0217.0017.4317.43-2.57%7,421
Jan 7, 202518.3918.3917.3017.8917.89-0.22%9,711
Jan 6, 202518.4919.0017.5017.9317.93-2.87%19,025
Jan 3, 202517.9019.4517.9018.4618.46-0.22%6,059
Jan 2, 202519.2419.8018.1618.5018.50-1.18%12,713
Dec 31, 202418.0719.1017.1518.7218.721.24%4,613
Dec 30, 202419.4719.8118.1618.4918.49-4.74%15,042
Dec 27, 202419.2219.9218.9719.4119.41-1.02%4,419
Dec 26, 202419.0720.5619.0719.6119.61-1.06%4,556
Dec 24, 202420.5620.5619.1919.8219.82-7.12%6,550
Dec 23, 202421.4921.4920.4221.3421.34-0.70%2,994
Dec 20, 202420.0021.4918.3921.4921.495.09%15,031
Dec 19, 202421.1721.3020.4420.4520.45-0.82%4,744
Dec 18, 202421.9021.9020.6220.6220.62-4.54%6,867
Dec 17, 202421.0521.6020.4421.6021.602.86%4,042
Dec 16, 202420.5521.0019.4221.0021.002.19%5,351
Dec 13, 202420.5520.7019.5820.5520.552.96%4,739
Dec 12, 202420.3221.5318.9419.9619.96-4.04%8,695
Dec 11, 202420.3921.4920.3920.8020.802.16%15,369
Dec 10, 202419.9320.9519.9320.3620.360.10%4,083
Dec 9, 202420.3820.6120.0220.3420.34-0.20%4,351
Dec 6, 202419.5220.4318.5220.3820.384.46%5,697
Dec 5, 202420.6020.6018.4219.5119.51-8.49%7,730
Dec 4, 202423.5523.5620.6421.3221.32-9.51%11,490
Dec 3, 202423.5623.5622.4223.5623.562.21%9,641
Dec 2, 202422.4023.6022.0023.0523.053.64%7,010
Nov 29, 202421.2122.6119.5922.2422.244.12%4,341
Nov 27, 202421.2021.5021.0121.3621.361.96%3,364
Nov 26, 202421.0021.0019.3320.9520.95-0.85%8,722
Nov 25, 202421.5021.5020.0021.1321.13-0.24%4,219
Nov 22, 202420.4121.4019.9021.1821.184.54%14,729
Nov 21, 202418.5020.3018.5020.2620.268.05%13,303
Nov 20, 202418.6619.5618.1918.7518.75-1.32%14,783
Nov 19, 202419.7819.7818.6619.0019.00-2.26%9,692
Nov 18, 202418.4921.2918.4919.4419.4413.35%32,863
Nov 15, 202418.6618.6616.1117.1517.15-10.82%23,858
Nov 14, 202420.4820.5018.4919.2319.23-5.83%9,762
Nov 13, 202421.2721.3019.3320.4220.42-2.67%6,423
Nov 12, 202422.4022.4019.0320.9820.98-10.91%21,102
Nov 11, 202424.2324.2322.4723.5523.55-4.35%14,950
Nov 8, 202426.1026.5224.5224.6224.62-2.96%7,738
Nov 7, 202424.0826.1624.0825.3725.372.96%6,675
Nov 6, 202424.2026.7624.2024.6424.643.31%8,606
Nov 5, 202423.8023.8523.2523.8523.850.21%4,178
Nov 4, 202425.1625.3022.8323.8023.802.15%11,304
Nov 1, 202422.8923.8022.2023.3023.301.35%9,030
Oct 31, 202423.5023.5022.9922.9922.99-3.48%2,377
Oct 30, 202424.0024.5822.8823.8223.82-4.80%4,193
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%5,284
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%6,853
Oct 14, 202425.1625.6623.4725.5225.5210.76%10,786
Oct 11, 202421.1023.2020.7123.0423.043.41%10,479
Oct 10, 202421.6322.9921.6322.2822.281.97%5,438
Oct 9, 202420.7322.7020.7321.8521.85-0.46%5,568
Oct 8, 202419.8522.4419.8521.9521.956.30%9,620
Oct 7, 202418.3721.9918.3720.6520.6511.98%17,857
Oct 4, 202419.0119.5717.9618.4418.440.60%11,366
Oct 3, 202418.5019.4317.2018.3318.33-2.24%14,100
Oct 2, 202419.6619.7418.5018.7518.75-4.63%6,490
Oct 1, 202422.8522.8519.2019.6619.66-16.73%12,857
Sep 30, 202423.6024.4023.1823.6123.61-2.03%5,596
Sep 27, 202424.0024.1024.0024.1024.100.71%2,318
Sep 26, 202425.1326.3723.9323.9323.93-5.27%6,461
Sep 25, 202424.8725.8124.8725.2625.26-3.84%4,918
Sep 24, 202425.3626.2725.2026.2726.275.50%4,085
Sep 23, 202425.5425.9924.0524.9024.90-0.24%23,155
Sep 20, 202424.7525.0024.0024.9624.96-0.16%19,872
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%7,584
Sep 13, 202430.8032.2521.8725.2825.28-17.11%23,654
Sep 12, 202427.0731.5627.0730.5030.5010.91%12,840
Sep 11, 202425.4028.5225.4027.5027.5010.00%11,266
Sep 10, 202423.5525.3023.5525.0025.009.79%6,682
Sep 9, 202421.1824.0421.1822.7722.775.61%6,988
Sep 6, 202420.4922.2220.4921.5621.56-2.71%6,669
Sep 5, 202423.8023.8022.1322.1622.16-1.25%8,398