Skip to main content

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

14.40 -0.17 (-1.17%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 15.17 15.17 13.78 14.57 13,434 -0.79(-5.14%)
Jul 22, 2024 16.00 16.12 15.19 15.36 2,531 -0.59(-3.70%)
Jul 19, 2024 16.01 16.01 14.64 15.95 2,743 -0.55(-3.33%)
Jul 18, 2024 16.90 16.90 15.63 16.50 2,913 -0.89(-5.12%)
Jul 17, 2024 17.34 18.65 17.26 17.39 9,649 +0.06(+0.35%)
Jul 16, 2024 16.70 17.33 16.70 17.33 4,796 +0.83(+5.03%)
Jul 15, 2024 16.38 16.70 16.19 16.50 5,979 +0.37(+2.29%)
Jul 12, 2024 15.94 16.13 15.76 16.13 1,944 +0.52(+3.33%)
Jul 11, 2024 15.93 15.93 15.53 15.61 2,615 -0.25(-1.58%)
Jul 10, 2024 16.23 16.50 15.29 15.86 5,365 +0.00(+0.00%)
Jul 09, 2024 15.70 15.94 15.01 15.86 3,376 +0.17(+1.08%)
Jul 08, 2024 14.14 15.69 14.00 15.69 3,394 +1.85(+13.37%)
Jul 05, 2024 14.32 14.32 13.18 13.84 3,035 -1.35(-8.89%)
Jul 03, 2024 15.55 15.94 14.51 15.19 1,893 -0.03(-0.20%)
Jul 02, 2024 16.00 16.00 15.21 15.22 2,459 -0.77(-4.82%)
Jul 01, 2024 15.20 15.99 15.00 15.99 7,302 +0.74(+4.85%)
Jun 28, 2024 14.52 16.25 13.96 15.25 62,924 +0.85(+5.90%)
Jun 27, 2024 12.81 14.40 12.81 14.40 4,907 +1.11(+8.35%)
Jun 26, 2024 12.62 13.30 12.00 13.29 21,976 +0.54(+4.24%)
Jun 25, 2024 12.90 13.83 12.75 12.75 14,393 -0.40(-3.04%)
Jun 24, 2024 14.93 15.15 12.91 13.15 4,749 -2.56(-16.30%)
Jun 21, 2024 13.57 15.71 12.81 15.71 6,244 +1.17(+8.06%)
Jun 20, 2024 17.00 17.00 14.54 14.54 2,421 +0.16(+1.10%)
Jun 18, 2024 16.05 16.11 14.28 14.38 17,914 -1.49(-9.42%)
Jun 17, 2024 17.07 17.07 15.50 15.88 37,321 -1.36(-7.92%)
Jun 14, 2024 16.70 17.24 16.70 17.24 1,280 +0.48(+2.86%)
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%)
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.