a.k.a. Brands Holding Corp. (AKA)
NYSE: AKA · Real-Time Price · USD
10.10
+0.12 (1.20%)
Sep 26, 2025, 4:00 PM EDT - Market closed
a.k.a. Brands Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9.80 | 10.30 | 9.34 | 10.10 | 10.10 | 1.20% | 12,128 |
| Sep 25, 2025 | 10.00 | 10.40 | 9.66 | 9.98 | 9.98 | 1.58% | 4,683 |
| Sep 24, 2025 | 10.18 | 10.58 | 9.65 | 9.83 | 9.83 | -6.16% | 6,061 |
| Sep 23, 2025 | 10.20 | 10.47 | 10.20 | 10.47 | 10.47 | -0.58% | 1,418 |
| Sep 22, 2025 | 10.27 | 10.76 | 10.27 | 10.53 | 10.53 | 1.75% | 2,202 |
| Sep 19, 2025 | 10.89 | 10.89 | 10.35 | 10.35 | 10.35 | -5.09% | 1,575 |
| Sep 18, 2025 | 10.24 | 10.91 | 10.24 | 10.91 | 10.91 | 6.91% | 1,159 |
| Sep 17, 2025 | 10.94 | 10.94 | 10.20 | 10.20 | 10.20 | -5.90% | 1,931 |
| Sep 16, 2025 | 10.85 | 10.85 | 10.37 | 10.84 | 10.84 | 1.71% | 3,401 |
| Sep 15, 2025 | 10.42 | 10.93 | 10.42 | 10.66 | 10.66 | 1.22% | 1,655 |
| Sep 12, 2025 | 10.81 | 10.81 | 10.43 | 10.53 | 10.53 | 0.57% | 910 |
| Sep 11, 2025 | 10.36 | 10.61 | 10.36 | 10.47 | 10.47 | -0.81% | 5,129 |
| Sep 10, 2025 | 10.02 | 10.56 | 10.02 | 10.56 | 10.56 | 1.87% | 2,098 |
| Sep 9, 2025 | 10.04 | 10.36 | 10.04 | 10.36 | 10.36 | 3.51% | 576 |
| Sep 8, 2025 | 10.47 | 10.60 | 10.01 | 10.01 | 10.01 | -6.70% | 12,696 |
| Sep 5, 2025 | 10.87 | 10.87 | 10.52 | 10.73 | 10.73 | -1.30% | 2,728 |
| Sep 4, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - | 162 |
| Sep 3, 2025 | 10.45 | 10.99 | 10.45 | 10.87 | 10.87 | 4.32% | 976 |
| Sep 2, 2025 | 10.46 | 10.97 | 10.42 | 10.42 | 10.42 | -7.79% | 5,580 |
| Aug 29, 2025 | 11.15 | 11.35 | 10.56 | 11.30 | 11.30 | 1.35% | 5,548 |
| Aug 28, 2025 | 11.10 | 11.17 | 11.00 | 11.15 | 11.15 | -1.06% | 4,608 |
| Aug 27, 2025 | 11.10 | 11.35 | 10.85 | 11.27 | 11.27 | 2.92% | 6,540 |
| Aug 26, 2025 | 10.65 | 10.99 | 10.52 | 10.95 | 10.95 | 1.67% | 12,893 |
| Aug 25, 2025 | 10.32 | 10.85 | 10.32 | 10.77 | 10.77 | -0.94% | 5,830 |
| Aug 22, 2025 | 11.11 | 11.11 | 10.85 | 10.87 | 10.87 | 1.13% | 1,887 |
| Aug 21, 2025 | 10.43 | 10.78 | 10.43 | 10.75 | 10.75 | -1.29% | 2,894 |
| Aug 20, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -0.82% | 316 |
| Aug 19, 2025 | 10.15 | 11.15 | 10.15 | 10.98 | 10.98 | 4.67% | 12,506 |
| Aug 18, 2025 | 10.49 | 10.71 | 10.49 | 10.49 | 10.49 | -0.94% | 1,209 |
| Aug 15, 2025 | 10.80 | 10.80 | 10.50 | 10.59 | 10.59 | -2.58% | 2,223 |
| Aug 14, 2025 | 10.50 | 11.12 | 10.50 | 10.87 | 10.87 | -2.29% | 10,113 |
| Aug 13, 2025 | 11.34 | 11.38 | 10.66 | 11.13 | 11.13 | 1.04% | 8,068 |
| Aug 12, 2025 | 10.88 | 11.01 | 10.88 | 11.01 | 11.01 | -0.81% | 578 |
| Aug 11, 2025 | 10.90 | 11.67 | 10.90 | 11.10 | 11.10 | -8.42% | 17,826 |
| Aug 8, 2025 | 11.77 | 12.62 | 11.77 | 12.12 | 12.12 | -1.38% | 6,028 |
| Aug 7, 2025 | 12.29 | 12.50 | 12.00 | 12.29 | 12.29 | 7.81% | 4,996 |
| Aug 6, 2025 | 11.11 | 11.40 | 11.11 | 11.40 | 11.40 | 0.93% | 1,594 |
| Aug 5, 2025 | 11.64 | 11.70 | 11.30 | 11.30 | 11.30 | -2.04% | 1,254 |
| Aug 4, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 1.59% | 398 |
| Aug 1, 2025 | 11.54 | 11.54 | 11.35 | 11.35 | 11.35 | -1.30% | 1,071 |
| Jul 31, 2025 | 11.50 | 11.50 | 11.20 | 11.50 | 11.50 | 4.83% | 2,151 |
| Jul 30, 2025 | 10.91 | 11.40 | 10.91 | 10.97 | 10.97 | 1.01% | 1,211 |
| Jul 29, 2025 | 10.97 | 10.97 | 10.86 | 10.86 | 10.86 | -1.27% | 359 |
| Jul 28, 2025 | 11.33 | 11.33 | 10.95 | 11.00 | 11.00 | -0.09% | 1,284 |
| Jul 25, 2025 | 11.59 | 11.59 | 11.00 | 11.01 | 11.01 | -1.26% | 1,730 |
| Jul 24, 2025 | 11.00 | 11.15 | 11.00 | 11.15 | 11.15 | 0.45% | 1,117 |
| Jul 23, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | 494 |
| Jul 22, 2025 | 10.91 | 11.54 | 10.87 | 11.20 | 11.20 | 1.91% | 2,100 |
| Jul 21, 2025 | 10.87 | 11.21 | 10.87 | 10.99 | 10.99 | 0.83% | 2,004 |
| Jul 18, 2025 | 10.98 | 11.91 | 10.90 | 10.90 | 10.90 | -0.73% | 5,577 |