a.k.a. Brands Holding Corp. (AKA)
NYSE: AKA · Real-Time Price · USD
11.36
+0.20 (1.79%)
Sep 4, 2026, 12:26 PM EDT - Market open
a.k.a. Brands Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - | 503 |
| Jul 31, 2026 | 11.05 | 11.42 | 10.72 | 11.42 | 11.42 | 3.82% | 600 |
| Jul 30, 2026 | 10.97 | 11.00 | 10.97 | 11.00 | 11.00 | - | 1,282 |
| Jul 29, 2026 | 11.17 | 11.17 | 10.90 | 11.00 | 11.00 | - | 3,890 |
| Jul 28, 2026 | 11.19 | 12.00 | 10.71 | 11.00 | 11.00 | -0.17% | 3,931 |
| Jul 27, 2026 | 11.40 | 11.40 | 10.97 | 11.02 | 11.02 | 0.44% | 1,682 |
| Jul 24, 2026 | 10.18 | 10.97 | 10.18 | 10.97 | 10.97 | -0.27% | 2,154 |
| Jul 23, 2026 | 10.98 | 11.00 | 10.98 | 11.00 | 11.00 | - | 1,458 |
| 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 |