a.k.a. Brands Holding Corp. (AKA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:22AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 13.40 | 13.40 | 12.95 | 12.95 | 12.95 | 1,547 |
| 24 Apr 2024 | 12.07 | 12.93 | 12.07 | 12.91 | 12.91 | 2,800 |
| 23 Apr 2024 | 11.30 | 12.09 | 11.22 | 12.08 | 12.08 | 3,500 |
| 22 Apr 2024 | 12.30 | 12.30 | 11.50 | 11.80 | 11.80 | 2,600 |
| 19 Apr 2024 | 12.00 | 12.38 | 11.18 | 11.18 | 11.18 | 17,000 |
| 18 Apr 2024 | 12.06 | 12.49 | 11.56 | 11.56 | 11.56 | 2,800 |
| 17 Apr 2024 | 13.00 | 13.50 | 11.56 | 11.56 | 11.56 | 6,500 |
| 16 Apr 2024 | 13.00 | 13.00 | 11.69 | 12.50 | 12.50 | 9,900 |
| 15 Apr 2024 | 11.50 | 12.35 | 11.19 | 11.74 | 11.74 | 8,300 |
| 12 Apr 2024 | 12.05 | 12.46 | 10.91 | 11.76 | 11.76 | 6,300 |
| 11 Apr 2024 | 9.68 | 12.68 | 8.89 | 12.10 | 12.10 | 18,700 |
| 10 Apr 2024 | 10.54 | 10.54 | 9.41 | 9.87 | 9.87 | 6,700 |
| 09 Apr 2024 | 10.54 | 10.54 | 9.73 | 10.10 | 10.10 | 4,900 |
| 08 Apr 2024 | 9.88 | 10.14 | 9.51 | 10.14 | 10.14 | 10,600 |
| 05 Apr 2024 | 9.68 | 10.00 | 9.58 | 9.79 | 9.79 | 4,800 |
| 04 Apr 2024 | 10.30 | 10.30 | 9.84 | 9.96 | 9.96 | 7,400 |
| 03 Apr 2024 | 10.47 | 10.51 | 9.49 | 10.00 | 10.00 | 3,900 |
| 02 Apr 2024 | 9.90 | 10.36 | 9.90 | 10.08 | 10.08 | 7,600 |
| 01 Apr 2024 | 9.75 | 9.90 | 9.75 | 9.90 | 9.90 | 1,500 |
| 28 Mar 2024 | 10.00 | 10.00 | 9.52 | 9.94 | 9.94 | 1,800 |
| 27 Mar 2024 | 9.73 | 9.80 | 9.73 | 9.79 | 9.79 | 1,700 |
| 26 Mar 2024 | 10.40 | 10.40 | 9.38 | 9.73 | 9.73 | 1,900 |
| 25 Mar 2024 | 9.42 | 9.77 | 9.42 | 9.75 | 9.75 | 1,200 |
| 22 Mar 2024 | 9.50 | 9.90 | 9.49 | 9.70 | 9.70 | 3,100 |
| 21 Mar 2024 | 9.96 | 10.00 | 9.90 | 9.92 | 9.92 | 3,800 |
| 20 Mar 2024 | 10.05 | 10.05 | 9.64 | 9.91 | 9.91 | 3,800 |
| 19 Mar 2024 | 9.67 | 10.49 | 9.67 | 10.49 | 10.49 | 5,100 |
| 18 Mar 2024 | 10.03 | 10.62 | 9.31 | 10.25 | 10.25 | 6,000 |
| 15 Mar 2024 | 9.00 | 10.38 | 8.94 | 10.38 | 10.38 | 19,100 |
| 14 Mar 2024 | 8.70 | 9.12 | 8.70 | 9.00 | 9.00 | 4,700 |
| 13 Mar 2024 | 8.12 | 8.56 | 7.22 | 8.29 | 8.29 | 13,000 |
| 12 Mar 2024 | 9.56 | 9.93 | 9.00 | 9.02 | 9.02 | 5,900 |
| 11 Mar 2024 | 10.83 | 10.85 | 9.64 | 10.02 | 10.02 | 10,200 |
| 08 Mar 2024 | 10.82 | 11.11 | 9.75 | 10.46 | 10.46 | 12,000 |
| 07 Mar 2024 | 13.00 | 13.00 | 11.93 | 11.93 | 11.93 | 9,800 |
| 06 Mar 2024 | 11.30 | 12.21 | 11.28 | 12.20 | 12.20 | 6,900 |
| 05 Mar 2024 | 12.20 | 13.10 | 12.03 | 12.50 | 12.50 | 7,700 |
| 04 Mar 2024 | 13.30 | 14.28 | 12.35 | 12.35 | 12.35 | 6,300 |
| 01 Mar 2024 | 13.04 | 13.57 | 12.96 | 13.54 | 13.54 | 4,900 |
| 29 Feb 2024 | 12.63 | 13.72 | 12.39 | 13.65 | 13.65 | 11,700 |
| 28 Feb 2024 | 10.42 | 13.09 | 10.42 | 12.99 | 12.99 | 9,800 |
| 27 Feb 2024 | 10.02 | 11.49 | 9.98 | 11.49 | 11.49 | 7,400 |
| 26 Feb 2024 | 10.89 | 10.89 | 10.10 | 10.40 | 10.40 | 8,000 |
| 23 Feb 2024 | 10.28 | 10.85 | 10.28 | 10.47 | 10.47 | 5,000 |
| 22 Feb 2024 | 11.89 | 11.95 | 10.85 | 10.85 | 10.85 | 4,300 |
| 21 Feb 2024 | 9.74 | 11.46 | 9.74 | 11.15 | 11.15 | 13,500 |
| 20 Feb 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 1,100 |
| 16 Feb 2024 | 10.25 | 10.56 | 10.23 | 10.52 | 10.52 | 5,300 |
| 15 Feb 2024 | 9.78 | 10.50 | 9.78 | 10.25 | 10.25 | 5,300 |
| 14 Feb 2024 | 9.66 | 9.80 | 9.66 | 9.79 | 9.79 | 5,000 |
| 13 Feb 2024 | 9.20 | 9.84 | 8.69 | 9.74 | 9.74 | 8,300 |
| 12 Feb 2024 | 9.40 | 9.95 | 9.13 | 9.24 | 9.24 | 9,700 |
| 09 Feb 2024 | 10.26 | 10.39 | 9.64 | 9.64 | 9.64 | 5,300 |
| 08 Feb 2024 | 10.05 | 10.36 | 9.23 | 10.08 | 10.08 | 5,600 |
| 07 Feb 2024 | 9.81 | 10.49 | 9.60 | 10.25 | 10.25 | 5,500 |
| 06 Feb 2024 | 9.80 | 10.06 | 9.80 | 9.98 | 9.98 | 5,000 |
| 05 Feb 2024 | 9.33 | 10.05 | 9.13 | 9.85 | 9.85 | 5,700 |
| 02 Feb 2024 | 9.65 | 10.20 | 9.39 | 9.39 | 9.39 | 6,400 |
| 01 Feb 2024 | 9.30 | 9.70 | 9.30 | 9.70 | 9.70 | 5,200 |
| 31 Jan 2024 | 9.27 | 9.80 | 9.27 | 9.45 | 9.45 | 4,500 |
| 30 Jan 2024 | 10.57 | 10.57 | 9.30 | 9.50 | 9.50 | 9,100 |
| 29 Jan 2024 | 9.36 | 9.85 | 8.80 | 9.84 | 9.84 | 4,900 |
| 26 Jan 2024 | 9.39 | 10.57 | 8.99 | 9.81 | 9.81 | 11,400 |
| 25 Jan 2024 | 10.06 | 10.06 | 9.25 | 9.69 | 9.69 | 9,700 |
| 24 Jan 2024 | 9.12 | 10.07 | 9.12 | 9.85 | 9.85 | 6,900 |
| 23 Jan 2024 | 8.84 | 9.35 | 8.84 | 9.14 | 9.14 | 26,300 |
| 22 Jan 2024 | 9.16 | 9.16 | 8.50 | 8.97 | 8.97 | 13,900 |
| 19 Jan 2024 | 8.65 | 8.99 | 8.65 | 8.88 | 8.88 | 8,900 |
| 18 Jan 2024 | 9.21 | 9.21 | 8.90 | 9.15 | 9.15 | 7,000 |
| 17 Jan 2024 | 9.66 | 9.66 | 7.95 | 8.43 | 8.43 | 12,600 |
| 16 Jan 2024 | 9.28 | 10.13 | 9.28 | 10.04 | 10.04 | 4,700 |
| 12 Jan 2024 | 9.14 | 10.14 | 9.14 | 10.13 | 10.13 | 8,800 |
| 11 Jan 2024 | 10.33 | 10.33 | 9.47 | 10.14 | 10.14 | 8,400 |
| 10 Jan 2024 | 9.91 | 10.78 | 9.91 | 10.30 | 10.30 | 5,500 |
| 09 Jan 2024 | 10.13 | 10.17 | 9.90 | 10.16 | 10.16 | 7,200 |
| 08 Jan 2024 | 9.75 | 10.13 | 9.36 | 10.04 | 10.04 | 16,300 |
| 05 Jan 2024 | 8.60 | 9.55 | 8.40 | 9.55 | 9.55 | 6,600 |
| 04 Jan 2024 | 7.89 | 8.99 | 7.89 | 8.79 | 8.79 | 9,700 |
| 03 Jan 2024 | 7.72 | 8.20 | 7.58 | 8.20 | 8.20 | 7,800 |
| 02 Jan 2024 | 7.73 | 8.19 | 7.09 | 7.72 | 7.72 | 10,500 |
| 29 Dec 2023 | 8.88 | 8.89 | 7.00 | 8.05 | 8.05 | 27,900 |
| 28 Dec 2023 | 9.10 | 9.50 | 8.82 | 8.83 | 8.83 | 7,900 |
| 27 Dec 2023 | 9.23 | 9.75 | 9.01 | 9.27 | 9.27 | 11,400 |
| 26 Dec 2023 | 8.64 | 9.40 | 8.32 | 9.40 | 9.40 | 9,100 |
| 22 Dec 2023 | 9.55 | 9.81 | 8.74 | 8.88 | 8.88 | 14,100 |
| 21 Dec 2023 | 9.58 | 9.76 | 9.53 | 9.56 | 9.56 | 8,500 |
| 20 Dec 2023 | 9.62 | 10.06 | 9.57 | 9.72 | 9.72 | 6,100 |
| 19 Dec 2023 | 11.09 | 11.09 | 9.19 | 9.80 | 9.80 | 20,600 |
| 18 Dec 2023 | 10.30 | 11.00 | 9.70 | 10.20 | 10.20 | 11,400 |
| 15 Dec 2023 | 9.99 | 10.75 | 9.99 | 10.53 | 10.53 | 11,100 |
| 14 Dec 2023 | 9.26 | 9.99 | 9.26 | 9.91 | 9.91 | 6,300 |
| 13 Dec 2023 | 9.10 | 10.16 | 8.56 | 9.09 | 9.09 | 17,100 |
| 12 Dec 2023 | 8.77 | 9.52 | 8.76 | 9.19 | 9.19 | 8,700 |
| 11 Dec 2023 | 10.33 | 10.76 | 9.01 | 9.07 | 9.07 | 21,300 |
| 08 Dec 2023 | 9.66 | 10.87 | 9.43 | 10.60 | 10.60 | 23,200 |
| 07 Dec 2023 | 9.30 | 9.81 | 9.30 | 9.80 | 9.80 | 6,800 |
| 06 Dec 2023 | 9.02 | 9.55 | 9.01 | 9.49 | 9.49 | 14,600 |
| 05 Dec 2023 | 9.01 | 9.29 | 8.61 | 9.06 | 9.06 | 15,300 |
| 04 Dec 2023 | 9.19 | 9.47 | 9.11 | 9.12 | 9.12 | 10,100 |
| 01 Dec 2023 | 9.52 | 9.69 | 9.10 | 9.47 | 9.47 | 8,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.