a.k.a. Brands Holding Corp. (AKA)
NYSE: AKA · Real-Time Price · USD
10.70
-0.29 (-2.64%)
Jun 27, 2025, 4:00 PM - Market closed
a.k.a. Brands Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 10.88 | 11.76 | 10.67 | 10.70 | 10.70 | -2.64% | 48,135 |
| Jun 26, 2025 | 11.59 | 11.59 | 10.99 | 10.99 | 10.99 | -8.42% | 2,240 |
| Jun 25, 2025 | 11.84 | 12.40 | 11.84 | 12.00 | 12.00 | -1.07% | 3,689 |
| Jun 24, 2025 | 12.59 | 12.59 | 11.93 | 12.13 | 12.13 | -2.18% | 4,262 |
| Jun 23, 2025 | 11.26 | 12.40 | 10.79 | 12.40 | 12.40 | 15.78% | 11,730 |
| Jun 20, 2025 | 10.56 | 11.42 | 10.25 | 10.71 | 10.71 | -0.93% | 3,546 |
| Jun 18, 2025 | 10.45 | 10.82 | 10.45 | 10.81 | 10.81 | -3.48% | 8,968 |
| Jun 17, 2025 | 11.94 | 11.94 | 11.20 | 11.20 | 11.20 | -7.59% | 11,816 |
| Jun 16, 2025 | 12.08 | 12.22 | 11.54 | 12.12 | 12.12 | 0.33% | 7,049 |
| Jun 13, 2025 | 12.38 | 12.70 | 12.00 | 12.08 | 12.08 | -3.90% | 8,550 |
| Jun 12, 2025 | 13.05 | 13.05 | 12.40 | 12.57 | 12.57 | -3.38% | 14,038 |
| Jun 11, 2025 | 13.72 | 13.72 | 12.90 | 13.01 | 13.01 | -3.70% | 8,461 |
| Jun 10, 2025 | 13.79 | 13.79 | 13.20 | 13.51 | 13.51 | -1.10% | 9,117 |
| Jun 9, 2025 | 13.79 | 13.79 | 13.24 | 13.66 | 13.66 | -0.94% | 2,100 |
| Jun 6, 2025 | 13.17 | 13.79 | 13.17 | 13.79 | 13.79 | 5.75% | 1,671 |
| Jun 5, 2025 | 12.44 | 13.22 | 12.32 | 13.04 | 13.04 | 2.76% | 6,633 |
| Jun 4, 2025 | 12.70 | 12.70 | 12.69 | 12.69 | 12.69 | 2.17% | 790 |
| Jun 3, 2025 | 12.00 | 12.48 | 12.00 | 12.42 | 12.42 | 4.63% | 9,421 |
| Jun 2, 2025 | 12.44 | 12.44 | 10.95 | 11.87 | 11.87 | -4.58% | 18,759 |
| May 30, 2025 | 12.86 | 12.86 | 12.44 | 12.44 | 12.44 | -3.60% | 1,881 |
| May 29, 2025 | 12.69 | 12.91 | 12.69 | 12.91 | 12.91 | 2.10% | 1,858 |
| May 28, 2025 | 12.63 | 12.65 | 12.63 | 12.64 | 12.64 | -1.33% | 1,303 |
| May 27, 2025 | 12.64 | 12.81 | 12.52 | 12.81 | 12.81 | 1.10% | 2,477 |
| May 23, 2025 | 13.04 | 13.10 | 12.07 | 12.67 | 12.67 | -3.13% | 12,325 |
| May 22, 2025 | 13.07 | 13.45 | 13.00 | 13.08 | 13.08 | -3.96% | 13,631 |
| May 21, 2025 | 13.53 | 14.01 | 13.37 | 13.62 | 13.62 | -2.16% | 7,202 |
| May 20, 2025 | 13.16 | 14.28 | 13.16 | 13.92 | 13.92 | 3.03% | 4,830 |
| May 19, 2025 | 13.56 | 14.04 | 13.00 | 13.51 | 13.51 | -2.88% | 15,608 |
| May 16, 2025 | 15.03 | 15.04 | 13.25 | 13.91 | 13.91 | -7.45% | 24,496 |
| May 15, 2025 | 14.41 | 15.75 | 13.30 | 15.03 | 15.03 | 8.29% | 47,053 |
| May 14, 2025 | 10.66 | 14.08 | 9.96 | 13.88 | 13.88 | 59.54% | 151,614 |
| May 13, 2025 | 8.70 | 9.20 | 8.50 | 8.70 | 8.70 | 0.12% | 21,770 |
| May 12, 2025 | 8.75 | 8.83 | 8.11 | 8.69 | 8.69 | 8.76% | 20,286 |
| May 9, 2025 | 7.20 | 8.20 | 7.00 | 7.99 | 7.99 | 7.68% | 11,923 |
| May 8, 2025 | 7.50 | 7.56 | 7.32 | 7.42 | 7.42 | -2.11% | 3,418 |
| May 7, 2025 | 7.43 | 7.65 | 7.43 | 7.58 | 7.58 | 1.47% | 2,926 |
| May 6, 2025 | 7.23 | 7.51 | 7.17 | 7.47 | 7.47 | 3.32% | 6,754 |
| May 5, 2025 | 7.26 | 8.48 | 7.13 | 7.23 | 7.23 | -0.55% | 33,360 |
| May 2, 2025 | 7.91 | 7.91 | 7.26 | 7.27 | 7.27 | -4.34% | 5,123 |
| May 1, 2025 | 7.44 | 7.60 | 7.08 | 7.60 | 7.60 | 0.13% | 5,695 |
| Apr 30, 2025 | 7.83 | 7.88 | 7.57 | 7.59 | 7.59 | -3.68% | 2,012 |
| Apr 29, 2025 | 8.10 | 8.41 | 7.87 | 7.88 | 7.88 | 2.47% | 3,577 |
| Apr 28, 2025 | 7.53 | 8.17 | 7.53 | 7.69 | 7.69 | - | 2,997 |
| Apr 25, 2025 | 7.51 | 7.79 | 7.17 | 7.69 | 7.69 | -1.03% | 19,675 |
| Apr 24, 2025 | 8.10 | 8.34 | 7.56 | 7.77 | 7.77 | -7.39% | 5,611 |
| Apr 23, 2025 | 8.84 | 8.91 | 8.35 | 8.39 | 8.39 | -1.41% | 4,899 |
| Apr 22, 2025 | 7.99 | 8.62 | 7.99 | 8.51 | 8.51 | 8.13% | 2,756 |
| Apr 21, 2025 | 8.42 | 8.42 | 7.87 | 7.87 | 7.87 | -9.95% | 2,083 |
| Apr 17, 2025 | 8.54 | 8.74 | 8.54 | 8.74 | 8.74 | 1.86% | 1,578 |
| Apr 16, 2025 | 8.37 | 8.89 | 8.29 | 8.58 | 8.58 | -1.49% | 4,075 |