Skip to main content

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

23.04 +0.76 (+3.41%)
Official Closing Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 21.10 23.20 20.71 23.04 10,479 +0.76(+3.41%)
Oct 10, 2024 21.63 22.99 21.63 22.28 5,438 +0.43(+1.97%)
Oct 09, 2024 20.73 22.70 20.73 21.85 5,568 -0.10(-0.46%)
Oct 08, 2024 19.85 22.44 19.85 21.95 9,620 +1.30(+6.30%)
Oct 07, 2024 18.37 21.99 18.37 20.65 17,857 +2.21(+11.98%)
Oct 04, 2024 19.01 19.57 17.96 18.44 11,366 +0.11(+0.60%)
Oct 03, 2024 18.50 19.43 17.20 18.33 14,100 -0.42(-2.24%)
Oct 02, 2024 19.66 19.74 18.50 18.75 6,490 -0.91(-4.63%)
Oct 01, 2024 22.85 22.85 19.20 19.66 12,857 -3.95(-16.73%)
Sep 30, 2024 23.60 24.40 23.18 23.61 5,596 -0.49(-2.03%)
Sep 27, 2024 24.00 24.10 24.00 24.10 2,318 +0.17(+0.71%)
Sep 26, 2024 25.13 26.37 23.93 23.93 6,461 -1.33(-5.27%)
Sep 25, 2024 24.87 25.81 24.87 25.26 4,918 -1.01(-3.84%)
Sep 24, 2024 25.36 26.27 25.20 26.27 4,085 +1.37(+5.50%)
Sep 23, 2024 25.54 25.99 24.05 24.90 23,155 -0.06(-0.24%)
Sep 20, 2024 24.75 25.00 24.00 24.96 19,872 -0.04(-0.16%)
Sep 19, 2024 25.91 26.31 24.82 25.00 8,732 +0.46(+1.87%)
Sep 18, 2024 25.55 26.64 24.54 24.54 19,334 -1.62(-6.19%)
Sep 17, 2024 26.26 27.62 26.00 26.16 7,002 -0.97(-3.58%)
Sep 16, 2024 24.67 29.20 24.67 27.13 7,584 +1.85(+7.32%)
Sep 13, 2024 30.80 32.25 21.87 25.28 23,654 -5.22(-17.11%)
Sep 12, 2024 27.07 31.55 27.07 30.50 12,840 +3.00(+10.91%)
Sep 11, 2024 25.40 28.52 25.39 27.50 11,266 +2.50(+10.00%)
Sep 10, 2024 23.55 25.30 23.55 25.00 6,682 +2.23(+9.79%)
Sep 09, 2024 21.18 24.04 21.18 22.77 6,988 +1.21(+5.61%)
Sep 06, 2024 20.49 22.22 20.49 21.56 6,669 -0.60(-2.71%)
Sep 05, 2024 23.80 23.80 22.12 22.16 8,398 -0.28(-1.25%)
Sep 04, 2024 18.50 23.81 18.50 22.44 22,820 +4.14(+22.62%)
Sep 03, 2024 20.18 21.12 17.08 18.30 12,534 -3.92(-17.64%)
Aug 30, 2024 19.33 22.50 19.33 22.22 8,415 +1.81(+8.87%)
Aug 29, 2024 21.72 22.69 20.41 20.41 6,623 -1.59(-7.23%)
Aug 28, 2024 22.60 22.75 22.00 22.00 2,975 -0.63(-2.78%)
Aug 27, 2024 23.64 23.64 22.05 22.63 5,330 -0.37(-1.61%)
Aug 26, 2024 22.90 23.05 22.75 23.00 6,330 -0.32(-1.37%)
Aug 23, 2024 22.90 24.61 22.15 23.32 11,706 -0.44(-1.85%)
Aug 22, 2024 24.42 24.42 23.20 23.76 9,782 -0.32(-1.33%)
Aug 21, 2024 21.78 24.08 20.01 24.08 17,338 +1.97(+8.91%)
Aug 20, 2024 22.50 22.50 21.95 22.11 3,169 -1.89(-7.88%)
Aug 19, 2024 24.40 24.40 23.00 24.00 1,771 +0.19(+0.80%)
Aug 16, 2024 20.73 23.81 18.96 23.81 10,687 +1.64(+7.40%)
Aug 15, 2024 22.76 23.74 22.02 22.17 7,166 +1.47(+7.10%)
Aug 14, 2024 21.30 22.05 20.70 20.70 8,314 -0.57(-2.68%)
Aug 13, 2024 17.54 21.65 17.54 21.27 13,756 +2.74(+14.79%)
Aug 12, 2024 17.50 18.53 17.46 18.53 9,549 +2.29(+14.10%)
Aug 09, 2024 16.63 16.98 15.50 16.24 15,539 -0.66(-3.91%)
Aug 08, 2024 16.73 16.90 15.19 16.90 9,128 +2.43(+16.79%)
Aug 07, 2024 14.47 14.47 14.47 14.47 2,226 -1.10(-7.06%)
Aug 06, 2024 14.45 15.89 14.45 15.57 4,200 +0.02(+0.13%)
Aug 05, 2024 15.93 16.15 13.97 15.55 8,940 -1.10(-6.61%)
Aug 02, 2024 15.97 16.65 15.97 16.65 671 -0.84(-4.80%)
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.