a.k.a. Brands Holding Corp. (AKA)
NYSE: AKA · Real-Time Price · USD
8.80
-0.16 (-1.79%)
Jun 12, 2026, 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 |
|---|---|---|---|---|---|---|---|
| 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% | 4,819 |
| 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% | 2,389 |
| 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% | 2,480 |
| 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% | 1,399 |
| 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% | 5,839 |
| 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 |
| May 6, 2026 | 10.26 | 11.08 | 10.26 | 10.99 | 10.99 | -2.58% | 9,218 |
| May 4, 2026 | 10.65 | 11.28 | 10.65 | 11.28 | 11.28 | 6.88% | 984 |
| May 1, 2026 | 10.84 | 10.84 | 10.55 | 10.55 | 10.55 | -2.68% | 1,883 |
| Apr 30, 2026 | 10.71 | 11.20 | 10.71 | 10.84 | 10.84 | 1.98% | 1,101 |
| Apr 29, 2026 | 10.73 | 11.21 | 10.10 | 10.63 | 10.63 | 0.38% | 4,111 |
| Apr 28, 2026 | 10.62 | 11.08 | 10.28 | 10.59 | 10.59 | -3.73% | 4,306 |
| Apr 27, 2026 | 10.74 | 11.00 | 10.74 | 11.00 | 11.00 | -1.30% | 2,616 |
| Apr 24, 2026 | 10.90 | 11.15 | 10.90 | 11.15 | 11.15 | 1.32% | 4,184 |
| Apr 23, 2026 | 11.16 | 11.33 | 10.70 | 11.00 | 11.00 | -0.06% | 2,507 |
| Apr 22, 2026 | 11.12 | 11.37 | 10.71 | 11.01 | 11.01 | 0.15% | 5,869 |
| Apr 21, 2026 | 10.65 | 11.33 | 10.46 | 10.99 | 10.99 | 2.32% | 2,210 |
| Apr 20, 2026 | 10.41 | 10.74 | 10.41 | 10.74 | 10.74 | -0.18% | 1,103 |
| Apr 17, 2026 | 10.33 | 11.35 | 10.33 | 10.76 | 10.76 | 4.06% | 9,366 |
| Apr 15, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 3.61% | 554 |
| Apr 14, 2026 | 9.78 | 10.27 | 9.78 | 9.98 | 9.98 | -6.29% | 3,031 |
| Apr 10, 2026 | 11.09 | 11.09 | 10.65 | 10.65 | 10.65 | -1.21% | 1,595 |
| Apr 9, 2026 | 10.45 | 11.14 | 10.39 | 10.78 | 10.78 | 7.80% | 4,081 |
| Apr 8, 2026 | 10.81 | 10.81 | 9.71 | 10.00 | 10.00 | 2.04% | 18,541 |
| Apr 7, 2026 | 10.11 | 10.11 | 9.80 | 9.80 | 9.80 | -2.00% | 3,433 |
| Apr 6, 2026 | 10.11 | 10.11 | 9.83 | 10.00 | 10.00 | -4.65% | 3,983 |
| Apr 2, 2026 | 9.80 | 10.49 | 9.80 | 10.49 | 10.49 | 3.84% | 2,778 |
| Apr 1, 2026 | 10.64 | 10.70 | 10.00 | 10.10 | 10.10 | -2.06% | 4,095 |
| Mar 31, 2026 | 9.69 | 10.46 | 9.69 | 10.31 | 10.31 | 6.86% | 1,215 |
| Mar 30, 2026 | 10.15 | 10.50 | 9.65 | 9.65 | 9.65 | -3.31% | 834 |
| Mar 27, 2026 | 10.24 | 10.24 | 9.79 | 9.98 | 9.98 | 1.57% | 3,359 |