Skip to main content

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

16.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 17.00 17.43 16.37 16.76 4,106 -0.17(-1.00%)
Jun 12, 2024 15.81 16.93 15.81 16.93 1,932 +0.93(+5.81%)
Jun 11, 2024 16.00 16.00 15.79 16.00 5,370 -0.37(-2.26%)
Jun 10, 2024 16.22 16.37 15.77 16.37 4,531 -0.63(-3.71%)
Jun 07, 2024 15.67 17.24 15.67 17.00 1,833 +1.21(+7.66%)
Jun 06, 2024 15.98 15.98 15.73 15.79 4,211 -0.34(-2.11%)
Jun 05, 2024 15.70 16.60 15.70 16.13 4,167 -0.23(-1.44%)
Jun 04, 2024 17.26 18.49 16.00 16.36 7,984 -0.78(-4.52%)
Jun 03, 2024 16.95 18.17 16.55 17.14 12,792 +0.19(+1.12%)
May 31, 2024 14.73 17.20 14.73 16.95 5,016 +1.58(+10.28%)
May 30, 2024 13.56 15.76 13.56 15.37 4,615 +1.19(+8.39%)
May 29, 2024 14.51 14.53 13.41 14.18 19,718 -0.66(-4.45%)
May 28, 2024 16.51 16.73 14.84 14.84 13,439 -1.87(-11.19%)
May 24, 2024 16.31 17.23 15.71 16.71 5,376 +0.51(+3.15%)
May 23, 2024 16.88 17.06 15.75 16.20 8,118 -0.98(-5.70%)
May 22, 2024 17.80 18.20 15.32 17.18 13,908 -0.77(-4.29%)
May 21, 2024 22.51 23.53 17.35 17.95 21,712 -6.89(-27.74%)
May 20, 2024 24.97 26.44 21.56 24.84 12,796 -1.33(-5.08%)
May 17, 2024 24.74 27.15 24.74 26.17 7,449 -0.04(-0.15%)
May 16, 2024 28.98 29.19 22.73 26.21 18,676 -3.29(-11.15%)
May 15, 2024 29.50 30.00 28.51 29.50 11,809 +0.50(+1.72%)
May 14, 2024 28.49 31.75 27.10 29.00 12,844 +1.74(+6.38%)
May 13, 2024 22.32 33.73 22.32 27.26 40,468 +3.69(+15.66%)
May 10, 2024 22.88 24.25 22.27 23.57 11,499 +1.57(+7.14%)
May 09, 2024 21.52 23.00 20.08 22.00 8,329 +1.10(+5.26%)
May 08, 2024 18.95 21.19 18.95 20.90 9,048 +3.09(+17.35%)
May 07, 2024 20.05 20.05 16.93 17.81 3,778 -2.84(-13.75%)
May 06, 2024 21.25 21.25 20.20 20.65 5,053 -0.62(-2.91%)
May 03, 2024 23.10 24.75 20.07 21.27 21,655 +1.77(+9.08%)
May 02, 2024 19.10 19.96 17.37 19.50 26,368 +0.40(+2.09%)
May 01, 2024 15.50 19.11 14.95 19.10 21,322 +4.59(+31.63%)
Apr 30, 2024 13.25 14.51 13.25 14.51 3,176 +1.26(+9.51%)
Apr 29, 2024 13.34 13.88 13.16 13.25 5,107 +0.50(+3.92%)
Apr 26, 2024 13.22 13.40 12.27 12.75 3,713 +0.13(+1.03%)
Apr 25, 2024 13.40 13.40 12.62 12.62 4,926 -0.29(-2.25%)
Apr 24, 2024 12.07 12.93 12.07 12.91 2,751 +0.83(+6.87%)
Apr 23, 2024 11.30 12.09 11.22 12.08 3,532 +0.28(+2.37%)
Apr 22, 2024 12.30 12.30 11.50 11.80 2,550 +0.62(+5.55%)
Apr 19, 2024 12.00 12.38 11.18 11.18 16,977 -0.38(-3.29%)
Apr 18, 2024 12.06 12.49 11.56 11.56 2,758 +0.00(+0.00%)
Apr 17, 2024 13.00 13.50 11.56 11.56 6,514 -0.94(-7.52%)
Apr 16, 2024 13.00 13.00 11.69 12.50 9,946 +0.76(+6.47%)
Apr 15, 2024 11.50 12.35 11.18 11.74 8,320 -0.02(-0.17%)
Apr 12, 2024 12.05 12.46 10.91 11.76 6,314 -0.34(-2.81%)
Apr 11, 2024 9.680 12.68 8.890 12.10 18,698 +2.23(+22.59%)
Apr 10, 2024 10.54 10.54 9.410 9.870 6,736 -0.23(-2.28%)
Apr 09, 2024 10.54 10.54 9.730 10.10 4,895 -0.04(-0.39%)
Apr 08, 2024 9.880 10.14 9.510 10.14 10,644 +0.35(+3.58%)
Apr 05, 2024 9.680 10.00 9.580 9.790 4,818 -0.17(-1.71%)
Apr 04, 2024 10.30 10.30 9.835 9.960 7,401 -0.04(-0.40%)
Apr 03, 2024 10.47 10.51 9.493 10.000 3,961 -0.08(-0.79%)
Apr 02, 2024 9.900 10.36 9.900 10.08 7,605 +0.18(+1.82%)
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.