a.k.a. Brands Holding Corp. (AKA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 23.10 | 24.75 | 20.07 | 21.27 | 21.27 | 21,655 |
| May 02, 2024 | 19.10 | 19.96 | 17.37 | 19.50 | 19.50 | 26,400 |
| May 01, 2024 | 15.50 | 19.10 | 14.95 | 19.10 | 19.10 | 21,300 |
| Apr 30, 2024 | 13.25 | 14.51 | 13.25 | 14.51 | 14.51 | 3,200 |
| Apr 29, 2024 | 13.34 | 13.88 | 13.16 | 13.25 | 13.25 | 5,100 |
| Apr 26, 2024 | 13.22 | 13.40 | 12.27 | 12.75 | 12.75 | 3,700 |
| Apr 25, 2024 | 13.40 | 13.40 | 12.62 | 12.62 | 12.62 | 4,900 |
| Apr 24, 2024 | 12.07 | 12.93 | 12.07 | 12.91 | 12.91 | 2,800 |
| Apr 23, 2024 | 11.30 | 12.09 | 11.22 | 12.08 | 12.08 | 3,500 |
| Apr 22, 2024 | 12.30 | 12.30 | 11.50 | 11.80 | 11.80 | 2,600 |
| Apr 19, 2024 | 12.00 | 12.38 | 11.18 | 11.18 | 11.18 | 17,000 |
| Apr 18, 2024 | 12.06 | 12.49 | 11.56 | 11.56 | 11.56 | 2,800 |
| Apr 17, 2024 | 13.00 | 13.50 | 11.56 | 11.56 | 11.56 | 6,500 |
| Apr 16, 2024 | 13.00 | 13.00 | 11.69 | 12.50 | 12.50 | 9,900 |
| Apr 15, 2024 | 11.50 | 12.35 | 11.19 | 11.74 | 11.74 | 8,300 |
| Apr 12, 2024 | 12.05 | 12.46 | 10.91 | 11.76 | 11.76 | 6,300 |
| Apr 11, 2024 | 9.68 | 12.68 | 8.89 | 12.10 | 12.10 | 18,700 |
| Apr 10, 2024 | 10.54 | 10.54 | 9.41 | 9.87 | 9.87 | 6,700 |
| Apr 09, 2024 | 10.54 | 10.54 | 9.73 | 10.10 | 10.10 | 4,900 |
| Apr 08, 2024 | 9.88 | 10.14 | 9.51 | 10.14 | 10.14 | 10,600 |
| Apr 05, 2024 | 9.68 | 10.00 | 9.58 | 9.79 | 9.79 | 4,800 |
| Apr 04, 2024 | 10.30 | 10.30 | 9.84 | 9.96 | 9.96 | 7,400 |
| Apr 03, 2024 | 10.47 | 10.51 | 9.49 | 10.00 | 10.00 | 3,900 |
| Apr 02, 2024 | 9.90 | 10.36 | 9.90 | 10.08 | 10.08 | 7,600 |
| Apr 01, 2024 | 9.75 | 9.90 | 9.75 | 9.90 | 9.90 | 1,500 |
| Mar 28, 2024 | 10.00 | 10.00 | 9.52 | 9.94 | 9.94 | 1,800 |
| Mar 27, 2024 | 9.73 | 9.80 | 9.73 | 9.79 | 9.79 | 1,700 |
| Mar 26, 2024 | 10.40 | 10.40 | 9.38 | 9.73 | 9.73 | 1,900 |
| Mar 25, 2024 | 9.42 | 9.77 | 9.42 | 9.75 | 9.75 | 1,200 |
| Mar 22, 2024 | 9.50 | 9.90 | 9.49 | 9.70 | 9.70 | 3,100 |
| Mar 21, 2024 | 9.96 | 10.00 | 9.90 | 9.92 | 9.92 | 3,800 |
| Mar 20, 2024 | 10.05 | 10.05 | 9.64 | 9.91 | 9.91 | 3,800 |
| Mar 19, 2024 | 9.67 | 10.49 | 9.67 | 10.49 | 10.49 | 5,100 |
| Mar 18, 2024 | 10.03 | 10.62 | 9.31 | 10.25 | 10.25 | 6,000 |
| Mar 15, 2024 | 9.00 | 10.38 | 8.94 | 10.38 | 10.38 | 19,100 |
| Mar 14, 2024 | 8.70 | 9.12 | 8.70 | 9.00 | 9.00 | 4,700 |
| Mar 13, 2024 | 8.12 | 8.56 | 7.22 | 8.29 | 8.29 | 13,000 |
| Mar 12, 2024 | 9.56 | 9.93 | 9.00 | 9.02 | 9.02 | 5,900 |
| Mar 11, 2024 | 10.83 | 10.85 | 9.64 | 10.02 | 10.02 | 10,200 |
| Mar 08, 2024 | 10.82 | 11.11 | 9.75 | 10.46 | 10.46 | 12,000 |
| Mar 07, 2024 | 13.00 | 13.00 | 11.93 | 11.93 | 11.93 | 9,800 |
| Mar 06, 2024 | 11.30 | 12.21 | 11.28 | 12.20 | 12.20 | 6,900 |
| Mar 05, 2024 | 12.20 | 13.10 | 12.03 | 12.50 | 12.50 | 7,700 |
| Mar 04, 2024 | 13.30 | 14.28 | 12.35 | 12.35 | 12.35 | 6,300 |
| Mar 01, 2024 | 13.04 | 13.57 | 12.96 | 13.54 | 13.54 | 4,900 |
| Feb 29, 2024 | 12.63 | 13.72 | 12.39 | 13.65 | 13.65 | 11,700 |
| Feb 28, 2024 | 10.42 | 13.09 | 10.42 | 12.99 | 12.99 | 9,800 |
| Feb 27, 2024 | 10.02 | 11.49 | 9.98 | 11.49 | 11.49 | 7,400 |
| Feb 26, 2024 | 10.89 | 10.89 | 10.10 | 10.40 | 10.40 | 8,000 |
| Feb 23, 2024 | 10.28 | 10.85 | 10.28 | 10.47 | 10.47 | 5,000 |
| Feb 22, 2024 | 11.89 | 11.95 | 10.85 | 10.85 | 10.85 | 4,300 |
| Feb 21, 2024 | 9.74 | 11.46 | 9.74 | 11.15 | 11.15 | 13,500 |
| Feb 20, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 1,100 |
| Feb 16, 2024 | 10.25 | 10.56 | 10.23 | 10.52 | 10.52 | 5,300 |
| Feb 15, 2024 | 9.78 | 10.50 | 9.78 | 10.25 | 10.25 | 5,300 |
| Feb 14, 2024 | 9.66 | 9.80 | 9.66 | 9.79 | 9.79 | 5,000 |
| Feb 13, 2024 | 9.20 | 9.84 | 8.69 | 9.74 | 9.74 | 8,300 |
| Feb 12, 2024 | 9.40 | 9.95 | 9.13 | 9.24 | 9.24 | 9,700 |
| Feb 09, 2024 | 10.26 | 10.39 | 9.64 | 9.64 | 9.64 | 5,300 |
| Feb 08, 2024 | 10.05 | 10.36 | 9.23 | 10.08 | 10.08 | 5,600 |
| Feb 07, 2024 | 9.81 | 10.49 | 9.60 | 10.25 | 10.25 | 5,500 |
| Feb 06, 2024 | 9.80 | 10.06 | 9.80 | 9.98 | 9.98 | 5,000 |
| Feb 05, 2024 | 9.33 | 10.05 | 9.13 | 9.85 | 9.85 | 5,700 |
| Feb 02, 2024 | 9.65 | 10.20 | 9.39 | 9.39 | 9.39 | 6,400 |
| Feb 01, 2024 | 9.30 | 9.70 | 9.30 | 9.70 | 9.70 | 5,200 |
| Jan 31, 2024 | 9.27 | 9.80 | 9.27 | 9.45 | 9.45 | 4,500 |
| Jan 30, 2024 | 10.57 | 10.57 | 9.30 | 9.50 | 9.50 | 9,100 |
| Jan 29, 2024 | 9.36 | 9.85 | 8.80 | 9.84 | 9.84 | 4,900 |
| Jan 26, 2024 | 9.39 | 10.57 | 8.99 | 9.81 | 9.81 | 11,400 |
| Jan 25, 2024 | 10.06 | 10.06 | 9.25 | 9.69 | 9.69 | 9,700 |
| Jan 24, 2024 | 9.12 | 10.07 | 9.12 | 9.85 | 9.85 | 6,900 |
| Jan 23, 2024 | 8.84 | 9.35 | 8.84 | 9.14 | 9.14 | 26,300 |
| Jan 22, 2024 | 9.16 | 9.16 | 8.50 | 8.97 | 8.97 | 13,900 |
| Jan 19, 2024 | 8.65 | 8.99 | 8.65 | 8.88 | 8.88 | 8,900 |
| Jan 18, 2024 | 9.21 | 9.21 | 8.90 | 9.15 | 9.15 | 7,000 |
| Jan 17, 2024 | 9.66 | 9.66 | 7.95 | 8.43 | 8.43 | 12,600 |
| Jan 16, 2024 | 9.28 | 10.13 | 9.28 | 10.04 | 10.04 | 4,700 |
| Jan 12, 2024 | 9.14 | 10.14 | 9.14 | 10.13 | 10.13 | 8,800 |
| Jan 11, 2024 | 10.33 | 10.33 | 9.47 | 10.14 | 10.14 | 8,400 |
| Jan 10, 2024 | 9.91 | 10.78 | 9.91 | 10.30 | 10.30 | 5,500 |
| Jan 09, 2024 | 10.13 | 10.17 | 9.90 | 10.16 | 10.16 | 7,200 |
| Jan 08, 2024 | 9.75 | 10.13 | 9.36 | 10.04 | 10.04 | 16,300 |
| Jan 05, 2024 | 8.60 | 9.55 | 8.40 | 9.55 | 9.55 | 6,600 |
| Jan 04, 2024 | 7.89 | 8.99 | 7.89 | 8.79 | 8.79 | 9,700 |
| Jan 03, 2024 | 7.72 | 8.20 | 7.58 | 8.20 | 8.20 | 7,800 |
| Jan 02, 2024 | 7.73 | 8.19 | 7.09 | 7.72 | 7.72 | 10,500 |
| Dec 29, 2023 | 8.88 | 8.89 | 7.00 | 8.05 | 8.05 | 27,900 |
| Dec 28, 2023 | 9.10 | 9.50 | 8.82 | 8.83 | 8.83 | 7,900 |
| Dec 27, 2023 | 9.23 | 9.75 | 9.01 | 9.27 | 9.27 | 11,400 |
| Dec 26, 2023 | 8.64 | 9.40 | 8.32 | 9.40 | 9.40 | 9,100 |
| Dec 22, 2023 | 9.55 | 9.81 | 8.74 | 8.88 | 8.88 | 14,100 |
| Dec 21, 2023 | 9.58 | 9.76 | 9.53 | 9.56 | 9.56 | 8,500 |
| Dec 20, 2023 | 9.62 | 10.06 | 9.57 | 9.72 | 9.72 | 6,100 |
| Dec 19, 2023 | 11.09 | 11.09 | 9.19 | 9.80 | 9.80 | 20,600 |
| Dec 18, 2023 | 10.30 | 11.00 | 9.70 | 10.20 | 10.20 | 11,400 |
| Dec 15, 2023 | 9.99 | 10.75 | 9.99 | 10.53 | 10.53 | 11,100 |
| Dec 14, 2023 | 9.26 | 9.99 | 9.26 | 9.91 | 9.91 | 6,300 |
| Dec 13, 2023 | 9.10 | 10.16 | 8.56 | 9.09 | 9.09 | 17,100 |
| Dec 12, 2023 | 8.77 | 9.52 | 8.76 | 9.19 | 9.19 | 8,700 |
| Dec 11, 2023 | 10.33 | 10.76 | 9.01 | 9.07 | 9.07 | 21,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.