Skip to main content

A.K.A. Brands Holding Corp (NY: AKA )

13.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 13.04 13.57 12.96 13.54 4,869 -0.11(-0.81%)
Feb 29, 2024 12.63 13.72 12.39 13.65 11,693 +0.66(+5.04%)
Feb 28, 2024 10.42 13.09 10.42 12.99 9,782 +1.50(+13.10%)
Feb 27, 2024 10.03 11.49 9.977 11.49 7,387 +1.09(+10.48%)
Feb 26, 2024 10.89 10.89 10.10 10.40 8,017 -0.07(-0.67%)
Feb 23, 2024 10.28 10.85 10.28 10.47 5,038 -0.38(-3.50%)
Feb 22, 2024 11.89 11.95 10.85 10.85 4,292 -0.30(-2.69%)
Feb 21, 2024 9.740 11.46 9.740 11.15 13,463 +1.11(+11.06%)
Feb 20, 2024 10.04 10.04 10.04 10.04 1,145 -0.48(-4.56%)
Feb 16, 2024 10.25 10.56 10.23 10.52 5,290 +0.27(+2.63%)
Feb 15, 2024 9.780 10.50 9.780 10.25 5,267 +0.46(+4.70%)
Feb 14, 2024 9.660 9.800 9.660 9.790 4,983 +0.05(+0.51%)
Feb 13, 2024 9.200 9.840 8.693 9.740 8,251 +0.50(+5.41%)
Feb 12, 2024 9.400 9.950 9.130 9.240 9,701 -0.40(-4.16%)
Feb 09, 2024 10.26 10.39 9.641 9.641 5,277 -0.44(-4.36%)
Feb 08, 2024 10.05 10.36 9.230 10.08 5,644 -0.17(-1.66%)
Feb 07, 2024 9.810 10.49 9.600 10.25 5,465 +0.27(+2.71%)
Feb 06, 2024 9.800 10.06 9.800 9.980 4,956 +0.13(+1.32%)
Feb 05, 2024 9.330 10.05 9.131 9.850 5,662 +0.46(+4.90%)
Feb 02, 2024 9.650 10.20 9.390 9.390 6,397 -0.31(-3.19%)
Feb 01, 2024 9.300 9.700 9.300 9.700 5,181 +0.25(+2.65%)
Jan 31, 2024 9.270 9.800 9.270 9.450 4,520 -0.05(-0.53%)
Jan 30, 2024 10.57 10.57 9.300 9.500 9,136 -0.34(-3.46%)
Jan 29, 2024 9.360 9.850 8.800 9.840 4,876 +0.03(+0.31%)
Jan 26, 2024 9.390 10.57 8.990 9.810 11,413 +0.12(+1.24%)
Jan 25, 2024 10.06 10.06 9.250 9.690 9,711 -0.16(-1.62%)
Jan 24, 2024 9.120 10.07 9.120 9.850 6,946 +0.71(+7.77%)
Jan 23, 2024 8.840 9.350 8.840 9.140 26,319 +0.17(+1.90%)
Jan 22, 2024 9.160 9.160 8.500 8.970 13,852 +0.09(+1.01%)
Jan 19, 2024 8.650 8.991 8.650 8.880 8,934 -0.27(-2.95%)
Jan 18, 2024 9.214 9.214 8.905 9.150 6,976 +0.72(+8.50%)
Jan 17, 2024 9.660 9.660 7.950 8.433 12,643 -1.61(-16.00%)
Jan 16, 2024 9.280 10.13 9.280 10.04 4,718 -0.09(-0.89%)
Jan 12, 2024 9.135 10.14 9.135 10.13 8,796 -0.01(-0.07%)
Jan 11, 2024 10.33 10.33 9.470 10.14 8,355 -0.16(-1.58%)
Jan 10, 2024 9.910 10.79 9.910 10.30 5,490 +0.14(+1.38%)
Jan 09, 2024 10.13 10.17 9.900 10.16 7,192 +0.12(+1.20%)
Jan 08, 2024 9.750 10.13 9.357 10.04 16,307 +0.49(+5.13%)
Jan 05, 2024 8.600 9.550 8.405 9.550 6,605 +0.76(+8.65%)
Jan 04, 2024 7.890 8.990 7.890 8.790 9,658 +0.59(+7.20%)
Jan 03, 2024 7.720 8.200 7.580 8.200 7,816 +0.48(+6.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.