a.k.a. Brands Holding Corp. (AKA)
NYSE: AKA · Real-Time Price · USD
7.50
+0.23 (3.16%)
May 5, 2025, 4:00 PM EDT - Market closed
a.k.a. Brands Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 7.26 | 8.48 | 7.13 | 7.23 | 7.23 | -0.55% | 33,360 |
| May 2, 2025 | 7.91 | 7.91 | 7.26 | 7.27 | 7.27 | -4.34% | 5,123 |
| May 1, 2025 | 7.44 | 7.60 | 7.08 | 7.60 | 7.60 | 0.13% | 5,695 |
| Apr 30, 2025 | 7.83 | 7.88 | 7.57 | 7.59 | 7.59 | -3.68% | 2,012 |
| Apr 29, 2025 | 8.10 | 8.41 | 7.87 | 7.88 | 7.88 | 2.47% | 3,577 |
| Apr 28, 2025 | 7.53 | 8.17 | 7.53 | 7.69 | 7.69 | - | 2,997 |
| Apr 25, 2025 | 7.51 | 7.79 | 7.17 | 7.69 | 7.69 | -1.03% | 19,675 |
| Apr 24, 2025 | 8.10 | 8.34 | 7.56 | 7.77 | 7.77 | -7.39% | 5,611 |
| Apr 23, 2025 | 8.84 | 8.91 | 8.35 | 8.39 | 8.39 | -1.41% | 4,899 |
| Apr 22, 2025 | 7.99 | 8.62 | 7.99 | 8.51 | 8.51 | 8.13% | 2,756 |
| Apr 21, 2025 | 8.42 | 8.42 | 7.87 | 7.87 | 7.87 | -9.95% | 2,083 |
| Apr 17, 2025 | 8.54 | 8.74 | 8.54 | 8.74 | 8.74 | 1.86% | 1,578 |
| Apr 16, 2025 | 8.37 | 8.89 | 8.29 | 8.58 | 8.58 | -1.49% | 4,075 |
| Apr 15, 2025 | 9.00 | 9.20 | 8.50 | 8.71 | 8.71 | -2.02% | 5,669 |
| Apr 14, 2025 | 9.04 | 9.04 | 8.81 | 8.89 | 8.89 | -1.88% | 4,581 |
| Apr 11, 2025 | 11.16 | 11.16 | 8.43 | 9.06 | 9.06 | -16.19% | 11,055 |
| Apr 10, 2025 | 12.27 | 12.43 | 10.75 | 10.81 | 10.81 | -10.73% | 4,349 |
| Apr 9, 2025 | 11.04 | 13.25 | 10.45 | 12.11 | 12.11 | -0.82% | 26,924 |
| Apr 8, 2025 | 13.60 | 13.60 | 12.21 | 12.21 | 12.21 | -2.55% | 5,102 |
| Apr 7, 2025 | 13.91 | 13.91 | 12.53 | 12.53 | 12.53 | -7.80% | 3,832 |
| Apr 4, 2025 | 13.99 | 14.73 | 13.02 | 13.59 | 13.59 | -3.62% | 29,331 |
| Apr 3, 2025 | 13.83 | 14.23 | 13.83 | 14.10 | 14.10 | -5.24% | 1,879 |
| Apr 2, 2025 | 15.29 | 15.39 | 14.88 | 14.88 | 14.88 | -1.98% | 2,987 |
| Apr 1, 2025 | 13.80 | 15.75 | 13.80 | 15.18 | 15.18 | 12.61% | 5,705 |
| Mar 31, 2025 | 13.88 | 14.24 | 13.00 | 13.48 | 13.48 | -5.67% | 5,585 |
| Mar 28, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -0.97% | 583 |
| Mar 27, 2025 | 15.20 | 15.20 | 14.43 | 14.43 | 14.43 | -2.83% | 2,616 |
| Mar 26, 2025 | 15.75 | 15.75 | 14.85 | 14.85 | 14.85 | -5.59% | 3,275 |
| Mar 25, 2025 | 14.71 | 16.90 | 14.71 | 15.73 | 15.73 | 6.14% | 8,353 |
| Mar 24, 2025 | 14.19 | 15.52 | 14.19 | 14.82 | 14.82 | 8.10% | 4,504 |
| Mar 21, 2025 | 13.42 | 14.39 | 13.42 | 13.71 | 13.71 | 11.74% | 9,548 |
| Mar 20, 2025 | 12.02 | 12.90 | 12.02 | 12.27 | 12.27 | 0.57% | 4,105 |
| Mar 19, 2025 | 12.10 | 12.20 | 12.07 | 12.20 | 12.20 | -0.16% | 792 |
| Mar 18, 2025 | 11.94 | 12.75 | 11.94 | 12.22 | 12.22 | 2.26% | 3,358 |
| Mar 17, 2025 | 11.90 | 12.30 | 11.53 | 11.95 | 11.95 | 0.84% | 13,382 |
| Mar 14, 2025 | 11.10 | 12.25 | 11.10 | 11.85 | 11.85 | 3.67% | 21,368 |
| 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 |