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

11.50 +0.53 (+4.83%)
Official Closing Price Updated: 7:00 PM EDT, Jul 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2025 11.50 11.50 11.20 11.50 2,151 +0.53(+4.83%)
Jul 30, 2025 10.91 11.40 10.91 10.97 1,211 +0.11(+1.01%)
Jul 29, 2025 10.97 10.97 10.86 10.86 359 -0.14(-1.27%)
Jul 28, 2025 11.32 11.32 10.95 11.00 1,284 -0.01(-0.09%)
Jul 25, 2025 11.59 11.59 11.00 11.01 1,730 -0.14(-1.26%)
Jul 24, 2025 11.00 11.15 11.00 11.15 1,117 +0.05(+0.45%)
Jul 23, 2025 11.10 11.10 11.10 11.10 494 -0.10(-0.89%)
Jul 22, 2025 10.91 11.54 10.87 11.20 2,100 +0.21(+1.91%)
Jul 21, 2025 10.87 11.21 10.87 10.99 2,004 +0.09(+0.83%)
Jul 18, 2025 10.98 11.91 10.90 10.90 5,577 -0.08(-0.73%)
Jul 17, 2025 10.93 11.04 10.90 10.98 1,077 -0.04(-0.36%)
Jul 16, 2025 11.02 11.12 11.02 11.02 1,881 -0.04(-0.36%)
Jul 15, 2025 11.05 11.06 11.05 11.06 711 -0.03(-0.27%)
Jul 14, 2025 11.67 11.88 11.09 11.09 2,966 +0.01(+0.09%)
Jul 11, 2025 10.81 11.08 10.81 11.08 955 -0.07(-0.63%)
Jul 10, 2025 10.91 11.51 10.75 11.15 1,374 -0.11(-0.98%)
Jul 09, 2025 11.09 11.59 11.09 11.26 453 -0.01(-0.09%)
Jul 08, 2025 11.27 11.30 10.97 11.27 1,239 +0.56(+5.23%)
Jul 07, 2025 10.91 11.51 10.71 10.71 1,343 -0.37(-3.34%)
Jul 03, 2025 11.14 11.18 11.05 11.08 2,045 -0.10(-0.89%)
Jul 02, 2025 10.69 11.18 10.08 11.18 3,489 +0.49(+4.58%)
Jul 01, 2025 10.22 10.77 10.22 10.69 2,894 +0.39(+3.79%)
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%)
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.