Skip to main content

a.k.a. Brands Holding Corp. Common Stock (NY:AKA)

10.30 -0.40 (-3.74%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 10.44 10.96 10.27 10.30 11,422 -0.40(-3.74%)
Jun 27, 2025 10.88 11.76 10.67 10.70 62,434 -0.29(-2.64%)
Jun 26, 2025 11.59 11.59 10.99 10.99 2,240 -1.01(-8.42%)
Jun 25, 2025 11.84 12.40 11.84 12.00 3,689 -0.13(-1.07%)
Jun 24, 2025 12.59 12.59 11.93 12.13 4,262 -0.27(-2.18%)
Jun 23, 2025 11.26 12.40 10.79 12.40 11,730 +1.69(+15.78%)
Jun 20, 2025 10.56 11.42 10.25 10.71 3,546 -0.10(-0.93%)
Jun 18, 2025 10.45 10.82 10.45 10.81 8,968 -0.39(-3.48%)
Jun 17, 2025 11.94 11.94 11.20 11.20 11,816 -0.92(-7.59%)
Jun 16, 2025 12.08 12.22 11.54 12.12 7,049 +0.04(+0.33%)
Jun 13, 2025 12.38 12.70 12.00 12.08 8,550 -0.49(-3.90%)
Jun 12, 2025 13.05 13.05 12.40 12.57 14,038 -0.44(-3.38%)
Jun 11, 2025 13.72 13.72 12.90 13.01 8,461 -0.50(-3.70%)
Jun 10, 2025 13.79 13.79 13.20 13.51 9,117 -0.15(-1.10%)
Jun 09, 2025 13.79 13.79 13.23 13.66 2,100 -0.13(-0.94%)
Jun 06, 2025 13.17 13.79 13.17 13.79 1,671 +0.75(+5.75%)
Jun 05, 2025 12.44 13.22 12.32 13.04 6,633 +0.35(+2.76%)
Jun 04, 2025 12.70 12.70 12.69 12.69 790 +0.27(+2.17%)
Jun 03, 2025 12.00 12.48 12.00 12.42 9,421 +0.55(+4.63%)
Jun 02, 2025 12.44 12.44 10.95 11.87 18,759 -0.57(-4.58%)
May 30, 2025 12.86 12.86 12.44 12.44 1,881 -0.46(-3.60%)
May 29, 2025 12.69 12.90 12.69 12.90 1,858 +0.26(+2.10%)
May 28, 2025 12.63 12.65 12.63 12.64 1,303 -0.17(-1.33%)
May 27, 2025 12.64 12.81 12.52 12.81 2,477 +0.14(+1.10%)
May 23, 2025 13.04 13.10 12.07 12.67 12,325 -0.41(-3.13%)
May 22, 2025 13.07 13.45 13.00 13.08 13,623 -0.54(-3.96%)
May 21, 2025 13.53 14.01 13.37 13.62 7,202 -0.30(-2.16%)
May 20, 2025 13.16 14.28 13.16 13.92 4,830 +0.41(+3.03%)
May 19, 2025 13.56 14.04 13.00 13.51 15,608 -0.40(-2.88%)
May 16, 2025 15.03 15.04 13.25 13.91 24,496 -1.12(-7.45%)
May 15, 2025 14.41 15.75 13.30 15.03 47,053 +1.15(+8.29%)
May 14, 2025 10.66 14.08 9.960 13.88 152,811 +5.18(+59.54%)
May 13, 2025 8.700 9.200 8.500 8.700 19,640 +0.01(+0.12%)
May 12, 2025 8.750 8.830 8.110 8.690 20,286 +0.70(+8.76%)
May 09, 2025 7.200 8.200 7.000 7.990 11,923 +0.57(+7.68%)
May 08, 2025 7.500 7.555 7.318 7.420 3,418 -0.16(-2.11%)
May 07, 2025 7.430 7.651 7.430 7.580 2,926 +0.11(+1.47%)
May 06, 2025 7.230 7.510 7.170 7.470 6,754 +0.24(+3.32%)
May 05, 2025 7.260 8.480 7.134 7.230 33,360 -0.04(-0.55%)
May 02, 2025 7.910 7.910 7.260 7.270 5,123 -0.33(-4.34%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.