a.k.a. Brands Holding Corp. (AKA)
NYSE: AKA · Real-Time Price · USD
11.00
-0.10 (-0.90%)
Jul 22, 2026, 4:00 PM EDT - Market closed
a.k.a. Brands Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 10.99 | 11.00 | 10.99 | 11.00 | 11.00 | -0.90% | 1,834 |
| Jul 21, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 579 |
| Jul 20, 2026 | 11.00 | 11.10 | 10.80 | 11.10 | 11.10 | 0.82% | 5,707 |
| Jul 17, 2026 | 11.01 | 11.29 | 10.86 | 11.01 | 11.01 | 2.23% | 3,842 |
| Jul 16, 2026 | 10.66 | 10.77 | 10.66 | 10.77 | 10.77 | -1.87% | 725 |
| Jul 15, 2026 | 10.79 | 11.04 | 10.79 | 10.98 | 10.98 | -0.50% | 1,343 |
| Jul 14, 2026 | 11.53 | 11.57 | 10.99 | 11.03 | 11.03 | -1.34% | 3,262 |
| Jul 13, 2026 | 11.35 | 11.93 | 10.86 | 11.18 | 11.18 | - | 7,602 |
| Jul 10, 2026 | 11.35 | 11.35 | 11.01 | 11.18 | 11.18 | -1.45% | 718 |
| Jul 9, 2026 | 11.27 | 11.54 | 10.95 | 11.34 | 11.34 | 1.20% | 1,832 |
| Jul 8, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.63% | 603 |
| Jul 7, 2026 | 10.95 | 11.14 | 10.77 | 11.14 | 11.14 | 3.24% | 2,927 |
| Jul 6, 2026 | 11.00 | 11.32 | 10.79 | 10.79 | 10.79 | -3.66% | 2,787 |
| Jul 1, 2026 | 10.86 | 11.25 | 10.86 | 11.20 | 11.20 | 4.58% | 1,942 |
| Jun 30, 2026 | 10.80 | 11.34 | 10.71 | 10.71 | 10.71 | 1.42% | 3,501 |
| Jun 29, 2026 | 11.00 | 11.50 | 10.50 | 10.56 | 10.56 | 0.76% | 5,979 |
| Jun 26, 2026 | 9.80 | 10.48 | 9.71 | 10.48 | 10.48 | 7.49% | 2,769 |
| Jun 25, 2026 | 9.41 | 9.75 | 8.86 | 9.75 | 9.75 | 5.06% | 5,447 |
| Jun 24, 2026 | 9.26 | 9.32 | 9.05 | 9.28 | 9.28 | 1.98% | 1,475 |
| Jun 23, 2026 | 9.36 | 9.50 | 9.10 | 9.10 | 9.10 | -1.62% | 1,651 |
| Jun 22, 2026 | 9.34 | 9.45 | 9.02 | 9.25 | 9.25 | 1.65% | 17,658 |
| Jun 18, 2026 | 8.95 | 9.59 | 8.76 | 9.10 | 9.10 | 5.94% | 13,410 |
| Jun 17, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -1.60% | 1,179 |
| Jun 16, 2026 | 8.93 | 8.93 | 8.73 | 8.73 | 8.73 | 0.81% | 2,480 |
| Jun 15, 2026 | 8.97 | 8.97 | 8.66 | 8.66 | 8.66 | -1.59% | 1,178 |
| Jun 12, 2026 | 9.18 | 9.36 | 8.80 | 8.80 | 8.80 | -1.79% | 5,777 |
| Jun 11, 2026 | 9.19 | 9.19 | 8.80 | 8.96 | 8.96 | -0.33% | 4,549 |
| Jun 10, 2026 | 8.85 | 9.39 | 8.72 | 8.99 | 8.99 | 2.98% | 5,314 |
| Jun 9, 2026 | 9.14 | 9.82 | 8.73 | 8.73 | 8.73 | -3.15% | 4,829 |
| Jun 8, 2026 | 8.60 | 9.01 | 8.60 | 9.01 | 9.01 | 3.02% | 654 |
| Jun 5, 2026 | 8.99 | 9.19 | 8.42 | 8.75 | 8.75 | 0.92% | 3,507 |
| Jun 4, 2026 | 9.11 | 9.25 | 8.46 | 8.67 | 8.67 | -8.35% | 24,619 |
| Jun 3, 2026 | 9.53 | 9.64 | 9.46 | 9.46 | 9.46 | -2.87% | 2,390 |
| Jun 2, 2026 | 9.80 | 9.90 | 9.74 | 9.74 | 9.74 | 2.42% | 1,090 |
| Jun 1, 2026 | 9.51 | 10.00 | 9.48 | 9.51 | 9.51 | 0.63% | 4,591 |
| May 29, 2026 | 9.40 | 9.50 | 9.25 | 9.45 | 9.45 | -2.98% | 5,786 |
| May 28, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 1.25% | 226 |
| May 27, 2026 | 9.30 | 9.62 | 9.27 | 9.62 | 9.62 | 3.33% | 2,481 |
| May 26, 2026 | 9.83 | 10.30 | 9.31 | 9.31 | 9.31 | -5.96% | 11,195 |
| May 22, 2026 | 10.10 | 10.10 | 9.90 | 9.90 | 9.90 | -0.48% | 636 |
| May 21, 2026 | 9.98 | 10.10 | 9.85 | 9.95 | 9.95 | 1.30% | 1,400 |
| May 20, 2026 | 9.96 | 10.50 | 9.80 | 9.82 | 9.82 | 0.31% | 6,289 |
| May 19, 2026 | 9.95 | 10.10 | 9.79 | 9.79 | 9.79 | -4.39% | 4,178 |
| May 18, 2026 | 10.11 | 10.37 | 9.89 | 10.24 | 10.24 | 2.81% | 5,874 |
| May 15, 2026 | 10.25 | 10.74 | 9.96 | 9.96 | 9.96 | -12.29% | 11,725 |
| May 14, 2026 | 11.29 | 11.36 | 10.44 | 11.36 | 11.36 | -1.17% | 11,443 |
| May 13, 2026 | 12.40 | 12.40 | 11.25 | 11.49 | 11.49 | -2.05% | 7,543 |
| May 12, 2026 | 11.20 | 11.89 | 11.19 | 11.73 | 11.73 | 6.06% | 13,019 |
| May 11, 2026 | 11.06 | 11.06 | 10.85 | 11.06 | 11.06 | -2.81% | 2,926 |
| May 8, 2026 | 11.90 | 11.90 | 11.38 | 11.38 | 11.38 | 3.60% | 3,732 |