New Zealand markets closed

a.k.a. Brands Holding Corp. (AKA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
2.8200+0.0600 (+2.17%)
At close: 04:00PM EDT
2.8200 -0.03 (-1.05%)
After hours: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 20222.70002.85002.63902.82002.820076,300
30 Jun 20222.81002.88002.70002.76002.760098,300
29 Jun 20223.06003.06002.80002.86002.8600119,200
28 Jun 20222.98003.16002.98003.04003.0400187,300
27 Jun 20222.96003.11502.90502.96002.9600176,200
24 Jun 20222.99003.18002.84002.87002.8700634,200
23 Jun 20222.87003.02002.84002.94002.9400123,900
22 Jun 20222.96003.04002.84002.84002.8400120,700
21 Jun 20223.27003.29002.95002.96002.9600255,200
17 Jun 20223.14003.28003.10003.19003.190094,600
16 Jun 20223.26003.28003.03003.11003.110084,800
15 Jun 20223.49003.57003.34503.38003.380088,000
14 Jun 20223.37003.45102.92003.41003.4100311,800
13 Jun 20223.54003.54002.95003.33003.3300334,900
10 Jun 20223.80003.86003.67603.71003.7100115,000
09 Jun 20224.05004.05003.85003.86003.8600105,300
08 Jun 20224.00004.15003.97004.05004.0500343,000
07 Jun 20223.86004.04003.81004.02004.0200141,800
06 Jun 20224.09004.15003.89003.91003.910093,900
03 Jun 20224.05004.09003.90004.03004.030086,300
02 Jun 20223.80004.16003.80004.05004.0500111,100
01 Jun 20224.01004.04003.69003.79003.7900147,000
31 May 20224.00004.02003.73003.94003.9400499,200
27 May 20224.09004.23003.76004.05004.0500174,700
26 May 20223.59004.28003.59004.13004.1300496,000
25 May 20223.19003.55003.19003.54003.5400222,100
24 May 20223.29003.32003.13103.21003.2100103,100
23 May 20223.30003.37003.18003.37003.370096,600
20 May 20223.47003.58003.18003.29003.2900134,300
19 May 20223.28003.52003.28003.41003.4100135,900
18 May 20223.52003.60003.30003.30003.3000128,400
17 May 20223.58003.70003.46003.62003.6200102,300
16 May 20223.66003.70003.46003.49003.4900158,800
13 May 20223.62003.76003.51003.70003.7000181,000
12 May 20223.10003.55003.05003.47003.4700302,300
11 May 20223.69003.69003.17003.18003.1800563,400
10 May 20223.48003.59003.13003.25003.2500444,200
09 May 20223.54003.62003.34003.37003.3700414,100
06 May 20223.73003.76503.52003.65003.6500172,300
05 May 20223.76003.83003.62503.75003.7500170,600
04 May 20223.68003.88003.56503.83003.8300168,600
03 May 20223.72003.80003.61003.67003.670081,300
02 May 20223.54003.73003.48003.69003.6900911,000
29 Apr 20223.75003.93003.53003.53003.5300182,400
28 Apr 20223.54003.85003.53003.78003.7800252,400
27 Apr 20223.60003.84003.49003.49003.4900217,200
26 Apr 20223.80003.83003.58003.59003.5900218,300
25 Apr 20223.74003.94003.74003.82003.8200208,200
22 Apr 20223.92004.00003.75003.79003.7900195,400
21 Apr 20224.15004.21603.83003.91003.9100180,700
20 Apr 20224.16004.23004.00004.05004.0500225,900
19 Apr 20223.98004.39003.96004.16004.1600486,200
18 Apr 20224.00004.18003.86003.96003.9600362,900
14 Apr 20224.24004.55004.00004.00004.0000372,500
13 Apr 20224.12004.31004.09004.21004.2100591,000
12 Apr 20224.25004.43004.06004.09004.0900217,900
11 Apr 20224.27004.50004.10004.14004.1400453,500
08 Apr 20224.22004.51504.12004.35004.3500200,800
07 Apr 20224.26004.41504.15004.22004.2200367,200
06 Apr 20224.38004.42404.08004.25004.2500312,900
05 Apr 20224.68004.70004.34004.40004.4000147,700
04 Apr 20224.39004.69004.35004.68004.6800205,200
01 Apr 20224.48004.53504.34004.38004.3800108,800
31 Mar 20224.63004.63004.37004.42004.4200132,500
30 Mar 20224.72004.86004.60004.61004.6100100,000
29 Mar 20224.47004.75504.46004.73004.7300297,100
28 Mar 20224.40004.49004.25004.43004.4300186,200
25 Mar 20224.71004.73004.29004.40004.4000282,900
24 Mar 20224.58004.73004.33004.71004.7100626,300
23 Mar 20224.71004.78004.52004.52004.5200152,800
22 Mar 20224.65004.90004.53004.79004.7900272,500
21 Mar 20224.79004.80004.51504.62004.6200189,900
18 Mar 20224.80004.91504.66004.83004.8300251,000
17 Mar 20224.61004.81004.61004.76004.7600131,900
16 Mar 20224.42004.70004.36004.68004.6800254,700
15 Mar 20224.33004.52004.19004.29004.2900276,300
14 Mar 20224.37004.65004.33504.34004.3400299,100
11 Mar 20224.64004.69004.27304.37004.3700279,700
10 Mar 20224.50004.61004.30004.58004.5800323,200
09 Mar 20224.49004.71004.44004.52004.5200210,600
08 Mar 20224.35004.53004.09004.32004.3200332,000
07 Mar 20224.31004.32003.92004.29004.2900604,500
04 Mar 20224.82004.86004.21004.25004.2500616,800
03 Mar 20225.30005.37004.70004.89004.8900772,700
02 Mar 20225.94006.01005.05005.11005.11001,818,400
01 Mar 20227.50007.67006.79006.98006.9800346,000
28 Feb 20227.72007.95007.44007.53007.5300227,100
25 Feb 20228.02008.05007.64007.78007.7800145,600
24 Feb 20226.99008.03006.91008.00008.0000220,300
23 Feb 20227.87007.87007.49007.51007.5100169,000
22 Feb 20227.64008.22907.64007.78007.7800238,000
18 Feb 20227.75007.95007.60007.80007.8000174,000
17 Feb 20228.12008.16007.77007.80007.8000151,600
16 Feb 20228.22008.37008.02008.23008.230096,000
15 Feb 20228.15008.37008.00008.31008.3100124,800
14 Feb 20227.96008.18007.83007.96007.9600208,900
11 Feb 20227.98008.25007.71007.95007.9500273,500
10 Feb 20227.70008.35007.66008.06008.0600228,700
09 Feb 20227.93008.17007.81007.94007.9400190,500
08 Feb 20227.61007.87007.45007.81007.8100273,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...