Skip to main content

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

20.38 +0.87 (+4.46%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 19.52 20.43 18.52 20.38 5,697 +0.87(+4.46%)
Dec 05, 2024 20.60 20.60 18.42 19.51 7,728 -1.81(-8.49%)
Dec 04, 2024 23.55 23.56 20.64 21.32 11,223 -2.24(-9.51%)
Dec 03, 2024 23.56 23.56 22.42 23.56 9,641 +0.51(+2.21%)
Dec 02, 2024 22.40 23.60 22.00 23.05 7,010 +0.81(+3.64%)
Nov 29, 2024 21.21 22.61 19.59 22.24 4,341 +0.88(+4.13%)
Nov 27, 2024 21.20 21.50 21.01 21.36 3,364 +0.41(+1.96%)
Nov 26, 2024 21.00 21.00 19.33 20.95 8,720 -0.18(-0.85%)
Nov 25, 2024 21.50 21.50 20.00 21.13 4,218 -0.05(-0.24%)
Nov 22, 2024 20.41 21.40 19.90 21.18 14,729 +0.92(+4.54%)
Nov 21, 2024 18.50 20.30 18.50 20.26 13,302 +1.51(+8.05%)
Nov 20, 2024 18.66 19.56 18.19 18.75 14,782 -0.25(-1.32%)
Nov 19, 2024 19.78 19.78 18.66 19.00 9,692 -0.44(-2.26%)
Nov 18, 2024 18.49 21.29 18.49 19.44 32,863 +2.29(+13.35%)
Nov 15, 2024 18.66 18.66 16.11 17.15 23,858 -2.08(-10.82%)
Nov 14, 2024 20.48 20.50 18.49 19.23 9,761 -1.19(-5.83%)
Nov 13, 2024 21.27 21.30 19.33 20.42 6,422 -0.56(-2.67%)
Nov 12, 2024 22.40 22.40 19.03 20.98 21,102 -2.57(-10.91%)
Nov 11, 2024 24.23 24.23 22.47 23.55 14,947 -1.07(-4.35%)
Nov 08, 2024 26.10 26.52 24.52 24.62 7,738 -0.75(-2.96%)
Nov 07, 2024 24.08 26.16 24.08 25.37 6,675 +0.73(+2.96%)
Nov 06, 2024 24.20 26.76 24.20 24.64 8,606 +0.79(+3.31%)
Nov 05, 2024 23.80 23.85 23.25 23.85 4,178 +0.05(+0.21%)
Nov 04, 2024 25.16 25.30 22.83 23.80 11,304 +0.50(+2.15%)
Nov 01, 2024 22.89 23.80 22.20 23.30 9,030 +0.31(+1.35%)
Oct 31, 2024 23.50 23.50 22.99 22.99 2,377 -0.83(-3.48%)
Oct 30, 2024 24.00 24.58 22.88 23.82 4,193 -1.20(-4.80%)
Oct 29, 2024 25.59 26.79 25.02 25.02 3,714 -0.16(-0.64%)
Oct 28, 2024 25.48 25.54 24.84 25.18 4,023 +0.83(+3.41%)
Oct 25, 2024 25.10 26.51 23.36 24.35 5,284 -0.58(-2.33%)
Oct 24, 2024 24.00 25.14 24.00 24.93 5,211 +0.86(+3.57%)
Oct 23, 2024 24.00 24.29 23.17 24.07 6,209 -1.30(-5.12%)
Oct 22, 2024 27.17 27.17 25.02 25.37 4,806 -1.53(-5.69%)
Oct 21, 2024 26.86 27.47 26.25 26.90 9,524 +0.30(+1.13%)
Oct 18, 2024 24.97 26.60 24.50 26.60 12,236 +1.24(+4.89%)
Oct 17, 2024 24.95 25.70 24.45 25.36 16,517 -0.02(-0.08%)
Oct 16, 2024 24.40 26.00 24.05 25.38 13,924 +0.98(+4.02%)
Oct 15, 2024 25.65 25.65 24.10 24.40 6,851 -1.12(-4.39%)
Oct 14, 2024 25.16 25.66 23.47 25.52 10,782 +2.48(+10.76%)
Oct 11, 2024 21.10 23.20 20.71 23.04 10,479 +0.76(+3.41%)
Oct 10, 2024 21.63 22.99 21.63 22.28 5,438 +0.43(+1.97%)
Oct 09, 2024 20.73 22.70 20.73 21.85 5,568 -0.10(-0.46%)
Oct 08, 2024 19.85 22.44 19.85 21.95 9,620 +1.30(+6.30%)
Oct 07, 2024 18.37 21.99 18.37 20.65 17,857 +2.21(+11.98%)
Oct 04, 2024 19.01 19.57 17.96 18.44 11,366 +0.11(+0.60%)
Oct 03, 2024 18.50 19.43 17.20 18.33 14,100 -0.42(-2.24%)
Oct 02, 2024 19.66 19.74 18.50 18.75 6,490 -0.91(-4.63%)
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.