New Zealand markets closed

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

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
6.65-0.10 (-1.48%)
At close: 04:00PM EST
6.65 +0.01 (+0.15%)
After hours: 04:01PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 20226.556.866.426.656.65371,700
24 Jan 20226.216.826.076.756.75295,800
21 Jan 20226.526.596.246.306.30352,700
20 Jan 20226.807.016.566.626.62302,200
19 Jan 20226.997.146.766.796.79208,200
18 Jan 20227.317.376.786.916.91370,400
14 Jan 20227.657.657.167.497.49235,400
13 Jan 20227.897.917.587.607.60193,500
12 Jan 20227.867.937.567.827.82217,700
11 Jan 20227.777.927.447.667.66308,000
10 Jan 20228.368.367.757.897.89280,300
07 Jan 20228.618.678.158.488.48378,200
06 Jan 20228.588.818.398.628.62142,900
05 Jan 20229.419.508.548.568.56283,300
04 Jan 20229.189.529.029.499.49498,000
03 Jan 20229.349.428.969.049.04189,700
31 Dec 20218.979.378.979.259.25208,600
30 Dec 20218.609.108.609.079.07193,800
29 Dec 20218.838.838.588.698.69273,600
28 Dec 20218.929.058.808.858.85286,200
27 Dec 20218.799.018.618.978.97165,100
23 Dec 20218.468.778.438.738.73163,900
22 Dec 20218.618.658.298.568.56351,200
21 Dec 20218.879.318.398.678.67388,700
20 Dec 20218.468.888.278.748.74431,600
17 Dec 20219.189.278.598.648.641,804,400
16 Dec 20219.659.888.898.948.94371,900
15 Dec 20219.909.909.289.679.67401,100
14 Dec 20219.8110.069.609.859.85213,700
13 Dec 202110.8510.909.909.919.91302,300
10 Dec 202111.2011.2510.7210.8510.85200,700
09 Dec 202111.5311.7511.1311.1311.13132,600
08 Dec 202111.6912.2611.5011.6011.60215,000
07 Dec 202111.2411.7111.1111.6011.60212,100
06 Dec 202110.8111.3010.6511.0011.00199,500
03 Dec 202111.7511.8310.6510.9010.90267,100
02 Dec 202111.3911.6311.3211.5211.52264,700
01 Dec 202112.1412.1411.5111.5711.57157,800
30 Nov 202112.3612.3711.7211.8511.85240,600
29 Nov 202112.8412.9012.4212.4912.49331,200
26 Nov 202113.2213.2212.5112.6212.62126,300
24 Nov 202112.5613.4012.4513.2313.23132,500
23 Nov 202113.4113.5612.4912.7312.73304,300
22 Nov 202113.9014.1613.4013.4513.45180,500
19 Nov 202114.1714.3013.2213.7313.73319,200
18 Nov 202114.6114.9514.4214.4214.42230,200
17 Nov 202114.8715.0714.6014.7614.76579,900
16 Nov 202113.8515.2313.6015.1915.19590,900
15 Nov 202113.0014.3712.9914.2714.27411,800
12 Nov 202112.4512.9412.4112.7312.73288,300
11 Nov 202111.9712.4211.7812.4112.41352,100
10 Nov 202112.0012.1011.3811.8511.85593,600
09 Nov 202111.2811.6211.0511.3611.36277,000
08 Nov 202111.5911.9711.3911.4911.49145,300
05 Nov 202111.9511.9910.9911.6011.60572,800
04 Nov 202111.5011.9511.5011.8811.88402,000
03 Nov 202110.8011.5810.8011.4511.45321,700
02 Nov 202110.1610.8310.1610.8310.83240,800
01 Nov 202110.1110.3910.0710.1410.14176,500
29 Oct 20219.9110.189.7710.1710.17180,000
28 Oct 20219.9610.259.869.899.89179,000
27 Oct 20219.6610.289.5910.0010.00177,400
26 Oct 20219.6610.209.659.799.79282,400
25 Oct 202110.3810.419.699.779.77499,500
22 Oct 202110.7710.7710.3110.3210.32266,700
21 Oct 202110.3110.789.9510.7310.73727,000
20 Oct 20219.8810.579.8310.4710.47827,500
19 Oct 20219.089.898.999.869.861,188,800
18 Oct 20218.758.928.578.928.92860,800
15 Oct 20218.378.648.318.528.52187,400
14 Oct 20218.398.528.338.418.41132,300
13 Oct 20218.508.578.308.408.40245,000
12 Oct 20218.358.498.168.438.43219,200
11 Oct 20218.208.578.208.298.29192,100
08 Oct 20218.068.448.018.218.21329,100
07 Oct 20218.208.357.798.208.20597,000
06 Oct 20218.308.427.978.228.22327,200
05 Oct 20218.438.728.318.478.47227,100
04 Oct 20218.458.677.958.438.43941,400
01 Oct 20218.538.768.018.608.60893,800
30 Sep 20218.959.208.368.568.56527,400
29 Sep 20219.609.608.889.009.00851,700
28 Sep 20219.729.929.389.499.49800,400
27 Sep 20219.9910.189.529.939.931,024,600
24 Sep 20219.8110.359.5510.0010.001,376,400
23 Sep 20219.909.979.509.709.701,223,200
22 Sep 20219.5010.889.309.999.997,448,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.