a.k.a. Brands Holding Corp. (AKA)
NYSE: AKA · Real-Time Price · USD
10.18
-0.30 (-2.86%)
Oct 15, 2026, 4:00 PM EDT - Market closed
a.k.a. Brands Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 10.38 | 10.39 | 9.97 | 10.18 | 10.18 | -2.86% | 3,006 |
| Oct 14, 2026 | 10.27 | 10.48 | 10.27 | 10.48 | 10.48 | 1.95% | 840 |
| Oct 13, 2026 | 10.12 | 10.72 | 10.12 | 10.28 | 10.28 | -5.25% | 1,131 |
| Oct 12, 2026 | 10.30 | 10.86 | 10.00 | 10.85 | 10.85 | 0.88% | 4,093 |
| Oct 8, 2026 | 11.15 | 11.15 | 10.01 | 10.76 | 10.76 | -0.94% | 1,238 |
| Oct 7, 2026 | 10.48 | 10.86 | 10.48 | 10.86 | 10.86 | 1.46% | 843 |
| Oct 6, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 378 |
| Oct 5, 2026 | 10.90 | 10.90 | 10.70 | 10.70 | 10.70 | -1.38% | 909 |
| Oct 1, 2026 | 10.50 | 10.85 | 10.50 | 10.85 | 10.85 | -0.28% | 791 |
| Sep 30, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -1.09% | 412 |
| Sep 29, 2026 | 11.00 | 11.22 | 11.00 | 11.00 | 11.00 | -1.96% | 1,275 |
| Sep 28, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | 601 |
| Sep 25, 2026 | 11.20 | 11.24 | 11.20 | 11.22 | 11.22 | 2.65% | 1,235 |
| Sep 24, 2026 | 10.85 | 10.93 | 10.61 | 10.93 | 10.93 | 0.37% | 3,129 |
| Sep 23, 2026 | 10.88 | 11.25 | 10.88 | 10.89 | 10.89 | -1.00% | 3,038 |
| Sep 22, 2026 | 10.53 | 11.00 | 10.53 | 11.00 | 11.00 | 2.61% | 2,164 |
| Sep 21, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -1.65% | 972 |
| Sep 18, 2026 | 10.13 | 10.90 | 10.12 | 10.90 | 10.90 | 4.61% | 11,184 |
| Sep 17, 2026 | 10.84 | 10.84 | 10.11 | 10.42 | 10.42 | 0.10% | 3,276 |
| Sep 16, 2026 | 10.87 | 10.87 | 10.41 | 10.41 | 10.41 | -4.14% | 1,756 |
| Sep 15, 2026 | 10.58 | 10.86 | 10.58 | 10.86 | 10.86 | -0.28% | 1,209 |
| Sep 14, 2026 | 10.62 | 10.90 | 10.31 | 10.89 | 10.89 | 0.18% | 5,810 |
| Sep 11, 2026 | 10.80 | 10.90 | 10.80 | 10.87 | 10.87 | -0.46% | 2,056 |
| Sep 10, 2026 | 10.52 | 10.93 | 10.51 | 10.92 | 10.92 | 4.80% | 4,845 |
| Sep 9, 2026 | 10.34 | 10.50 | 10.34 | 10.42 | 10.42 | -2.89% | 6,271 |
| Sep 8, 2026 | 10.60 | 10.93 | 10.37 | 10.73 | 10.73 | -2.10% | 4,534 |
| Sep 4, 2026 | 11.02 | 11.36 | 10.29 | 10.96 | 10.96 | -1.79% | 2,147 |
| Sep 3, 2026 | 11.21 | 11.64 | 11.16 | 11.16 | 11.16 | 2.20% | 1,661 |
| Sep 2, 2026 | 10.62 | 10.99 | 10.62 | 10.92 | 10.92 | 4.00% | 2,791 |
| Sep 1, 2026 | 10.65 | 10.65 | 10.46 | 10.50 | 10.50 | 0.38% | 2,610 |
| Aug 31, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -1.32% | 3,901 |
| Aug 28, 2026 | 10.50 | 10.74 | 10.50 | 10.60 | 10.60 | 0.38% | 3,584 |
| Aug 27, 2026 | 10.46 | 10.82 | 10.46 | 10.56 | 10.56 | -0.96% | 1,812 |
| Aug 26, 2026 | 10.41 | 10.96 | 10.41 | 10.66 | 10.66 | 2.42% | 7,547 |
| Aug 25, 2026 | 10.85 | 10.95 | 10.41 | 10.41 | 10.41 | -4.50% | 4,281 |
| Aug 24, 2026 | 10.62 | 10.90 | 10.62 | 10.90 | 10.90 | 0.01% | 3,696 |
| Aug 21, 2026 | 10.48 | 10.90 | 10.48 | 10.90 | 10.90 | 1.77% | 473 |
| Aug 20, 2026 | 10.65 | 11.68 | 10.65 | 10.71 | 10.71 | 0.56% | 4,141 |
| Aug 19, 2026 | 10.60 | 10.83 | 10.31 | 10.65 | 10.65 | 0.05% | 11,817 |
| Aug 18, 2026 | 10.26 | 10.88 | 10.26 | 10.65 | 10.65 | 1.28% | 2,755 |
| Aug 17, 2026 | 10.51 | 10.98 | 10.09 | 10.51 | 10.51 | -3.40% | 11,115 |
| Aug 14, 2026 | 10.64 | 10.88 | 10.64 | 10.88 | 10.88 | 1.43% | 1,817 |
| Aug 13, 2026 | 10.90 | 10.90 | 10.73 | 10.73 | 10.73 | -2.40% | 1,687 |
| Aug 12, 2026 | 10.35 | 10.99 | 10.35 | 10.99 | 10.99 | 3.68% | 14,795 |
| Aug 11, 2026 | 10.74 | 11.00 | 10.59 | 10.60 | 10.60 | -4.50% | 4,833 |
| Aug 10, 2026 | 10.98 | 11.10 | 10.81 | 11.10 | 11.10 | 1.00% | 7,612 |
| Aug 7, 2026 | 10.91 | 10.99 | 10.91 | 10.99 | 10.99 | 1.20% | 1,032 |
| Aug 6, 2026 | 10.22 | 10.99 | 10.22 | 10.86 | 10.86 | -3.98% | 4,337 |
| Aug 5, 2026 | 11.42 | 11.90 | 11.31 | 11.31 | 11.31 | 2.35% | 5,843 |
| Aug 4, 2026 | 11.41 | 11.41 | 11.05 | 11.05 | 11.05 | -3.24% | 519 |