a.k.a. Brands Holding Corp. (AKA)
NYSE: AKA · Real-Time Price · USD
11.43
-0.82 (-6.69%)
Mar 13, 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 |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 12.00 | 12.00 | 11.29 | 11.43 | 11.43 | -6.69% | 5,123 |
| Mar 12, 2025 | 11.56 | 12.49 | 11.56 | 12.25 | 12.25 | 8.60% | 6,684 |
| Mar 11, 2025 | 12.03 | 12.27 | 10.80 | 11.28 | 11.28 | -9.11% | 10,056 |
| Mar 10, 2025 | 12.86 | 13.31 | 12.21 | 12.41 | 12.41 | -6.27% | 4,953 |
| Mar 7, 2025 | 14.70 | 14.84 | 13.06 | 13.24 | 13.24 | -12.95% | 17,992 |
| Mar 6, 2025 | 14.01 | 15.84 | 13.77 | 15.21 | 15.21 | 5.11% | 51,407 |
| Mar 5, 2025 | 15.02 | 16.11 | 14.47 | 14.47 | 14.47 | -2.69% | 19,128 |
| Mar 4, 2025 | 13.72 | 15.12 | 13.14 | 14.87 | 14.87 | 5.24% | 16,868 |
| Mar 3, 2025 | 13.99 | 14.14 | 12.71 | 14.13 | 14.13 | -0.98% | 43,014 |
| Feb 28, 2025 | 14.82 | 14.82 | 13.94 | 14.27 | 14.27 | -2.73% | 7,895 |
| Feb 27, 2025 | 16.08 | 16.16 | 13.69 | 14.67 | 14.67 | -9.11% | 19,575 |
| Feb 26, 2025 | 15.60 | 16.92 | 15.60 | 16.14 | 16.14 | 6.04% | 27,062 |
| Feb 25, 2025 | 15.68 | 16.23 | 14.81 | 15.22 | 15.22 | -4.99% | 32,516 |
| Feb 24, 2025 | 17.62 | 17.62 | 15.79 | 16.02 | 16.02 | -10.45% | 28,535 |
| Feb 21, 2025 | 17.60 | 18.36 | 17.60 | 17.89 | 17.89 | 2.29% | 21,610 |
| Feb 20, 2025 | 17.18 | 17.54 | 16.67 | 17.49 | 17.49 | 1.80% | 33,474 |
| Feb 19, 2025 | 16.68 | 17.20 | 16.17 | 17.18 | 17.18 | 1.96% | 12,718 |
| Feb 18, 2025 | 16.76 | 16.86 | 16.74 | 16.85 | 16.85 | -2.03% | 6,709 |
| Feb 14, 2025 | 16.92 | 17.42 | 16.92 | 17.20 | 17.20 | -0.64% | 23,540 |
| Feb 13, 2025 | 16.68 | 17.31 | 16.68 | 17.31 | 17.31 | 2.49% | 8,229 |
| Feb 12, 2025 | 16.80 | 17.28 | 16.54 | 16.89 | 16.89 | -2.43% | 12,729 |
| Feb 11, 2025 | 16.80 | 17.35 | 16.70 | 17.31 | 17.31 | 2.91% | 11,797 |
| Feb 10, 2025 | 17.82 | 18.08 | 16.80 | 16.82 | 16.82 | -7.68% | 12,509 |
| Feb 7, 2025 | 16.80 | 18.41 | 16.80 | 18.22 | 18.22 | 5.01% | 15,403 |
| Feb 6, 2025 | 16.58 | 17.40 | 16.58 | 17.35 | 17.35 | 2.72% | 12,352 |
| Feb 5, 2025 | 17.10 | 17.47 | 16.89 | 16.89 | 16.89 | -1.75% | 5,482 |
| Feb 4, 2025 | 15.54 | 17.30 | 15.54 | 17.19 | 17.19 | 7.98% | 15,048 |
| Feb 3, 2025 | 15.50 | 15.92 | 15.27 | 15.92 | 15.92 | -0.25% | 14,663 |
| Jan 31, 2025 | 16.41 | 16.78 | 15.59 | 15.96 | 15.96 | -4.89% | 5,379 |
| Jan 30, 2025 | 16.80 | 17.22 | 16.57 | 16.78 | 16.78 | 1.76% | 10,397 |
| Jan 29, 2025 | 15.90 | 16.71 | 15.79 | 16.49 | 16.49 | 0.79% | 17,509 |
| Jan 28, 2025 | 15.83 | 16.42 | 15.83 | 16.36 | 16.36 | -0.43% | 23,122 |
| Jan 27, 2025 | 15.57 | 16.50 | 15.57 | 16.43 | 16.43 | 3.27% | 8,512 |
| Jan 24, 2025 | 16.00 | 16.60 | 15.68 | 15.91 | 15.91 | -4.90% | 17,792 |
| Jan 23, 2025 | 16.85 | 17.00 | 15.18 | 16.73 | 16.73 | 1.39% | 13,977 |
| Jan 22, 2025 | 17.54 | 17.54 | 16.01 | 16.50 | 16.50 | -8.23% | 19,150 |
| Jan 21, 2025 | 18.11 | 18.11 | 17.73 | 17.98 | 17.98 | -1.15% | 16,672 |
| Jan 17, 2025 | 17.45 | 18.19 | 16.45 | 18.19 | 18.19 | 7.00% | 35,566 |
| Jan 16, 2025 | 17.63 | 17.63 | 16.35 | 17.00 | 17.00 | -2.75% | 13,101 |
| Jan 15, 2025 | 17.43 | 17.64 | 17.03 | 17.48 | 17.48 | -2.89% | 6,737 |
| Jan 14, 2025 | 19.90 | 19.90 | 17.90 | 18.00 | 18.00 | -8.02% | 15,061 |
| Jan 13, 2025 | 18.19 | 19.90 | 17.52 | 19.57 | 19.57 | 16.84% | 21,667 |
| Jan 10, 2025 | 16.89 | 17.00 | 15.50 | 16.75 | 16.75 | -3.90% | 23,595 |
| Jan 8, 2025 | 17.35 | 18.02 | 17.00 | 17.43 | 17.43 | -2.57% | 7,421 |
| Jan 7, 2025 | 18.39 | 18.39 | 17.30 | 17.89 | 17.89 | -0.22% | 9,711 |
| Jan 6, 2025 | 18.49 | 19.00 | 17.50 | 17.93 | 17.93 | -2.87% | 19,025 |
| Jan 3, 2025 | 17.90 | 19.45 | 17.90 | 18.46 | 18.46 | -0.22% | 6,059 |
| Jan 2, 2025 | 19.24 | 19.80 | 18.16 | 18.50 | 18.50 | -1.18% | 12,713 |
| Dec 31, 2024 | 18.07 | 19.10 | 17.15 | 18.72 | 18.72 | 1.24% | 4,613 |
| Dec 30, 2024 | 19.47 | 19.81 | 18.16 | 18.49 | 18.49 | -4.74% | 15,042 |