Dark

AKA
a.k.a. Brands Holding Corp.
stock NYSE

At Close

Jul 16, 2025 2:48:47 PM EDT

11.09USD+0.271%(+0.03)1,881

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 11, 2025 8:00:30 AM EDT

10.51USD-4.973%(-0.55)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-16	11.2300	11.2500	11.0900	11.0900	+0.271%	1,881	0.000%
2025-07-15	11.0500	11.0600	11.0500	11.0600	-0.271%	711	+0.271%
2025-07-14	11.6700	11.8800	11.0900	11.0900	+0.090%	2,966	0.000%
2025-07-11	10.8100	11.0800	10.8100	11.0800	-0.628%	955	+0.090%
2025-07-10	10.9100	11.5100	10.7500	11.1500	-0.977%	1,375	-0.538%
2025-07-09	11.0900	11.5893	11.0900	11.2600	-0.089%	453	-1.510%
2025-07-08	11.2700	11.3050	10.9739	11.2700	+5.229%	1,239	-1.597%
2025-07-07	10.9100	11.5077	10.7100	10.7100	-3.339%	1,343	+3.548%
2025-07-03	11.1400	11.1800	11.0500	11.0800	-0.894%	2,045	+0.090%
2025-07-02	10.6900	11.1800	10.0752	11.1800	+4.584%	3,489	-0.805%
2025-07-01	10.2200	10.7700	10.2200	10.6900	+3.786%	2,894	+3.742%
2025-06-30	10.4350	10.9556	10.2700	10.3000	-3.738%	11,422	+7.670%
2025-06-27	10.8800	11.7600	10.6700	10.7000	-2.639%	62,434	+3.645%
2025-06-26	11.5900	11.5900	10.9900	10.9900	-8.417%	2,240	+0.910%
2025-06-25	11.8400	12.4000	11.8400	12.0000	-1.072%	3,689	-7.583%
2025-06-24	12.5900	12.5900	11.9300	12.1300	-2.177%	4,262	-8.574%
2025-06-23	11.2600	12.4000	10.7901	12.4000	+15.780%	11,730	-10.565%
2025-06-20	10.5600	11.4200	10.2500	10.7100	-0.925%	3,546	+3.548%
2025-06-18	10.4500	10.8200	10.4500	10.8100	-3.482%	8,968	+2.590%
2025-06-17	11.9400	11.9400	11.2000	11.2000	-7.591%	11,816	-0.982%
2025-06-16	12.0800	12.2166	11.5400	12.1200	+0.331%	7,049	-8.498%
2025-06-13	12.3800	12.6950	12.0000	12.0800	-3.898%	8,550	-8.195%
2025-06-12	13.0495	13.0495	12.4000	12.5700	-3.382%	14,038	-11.774%
2025-06-11	13.7200	13.7200	12.9000	13.0100	-3.701%	8,461	-14.758%
2025-06-10	13.7900	13.7900	13.2000	13.5100	-1.098%	9,117	-17.913%
2025-06-09	13.7900	13.7900	13.2350	13.6600	-0.943%	2,100	-18.814%
2025-06-06	13.1700	13.7900	13.1700	13.7900	+5.752%	1,671	-19.579%
2025-06-05	12.4400	13.2220	12.3230	13.0400	+2.758%	6,633	-14.954%
2025-06-04	12.7000	12.7000	12.6900	12.6900	+2.174%	790	-12.608%
2025-06-03	12.0000	12.4763	12.0000	12.4200	+4.634%	9,421	-10.709%
2025-06-02	12.4400	12.4400	10.9500	11.8700	-4.582%	18,759	-6.571%
2025-05-30	12.8600	12.8600	12.4400	12.4400	-3.603%	1,881	-10.852%
2025-05-29	12.6900	12.9050	12.6900	12.9050	+2.097%	1,858	-14.064%
2025-05-28	12.6300	12.6500	12.6300	12.6400	-1.327%	1,303	-12.263%
2025-05-27	12.6400	12.8116	12.5200	12.8100	+1.105%	2,477	-13.427%
2025-05-23	13.0400	13.0975	12.0700	12.6700	-3.135%	12,325	-12.470%
2025-05-22	13.0700	13.4500	13.0000	13.0800	-3.965%	13,631	-15.214%
2025-05-21	13.5300	14.0100	13.3700	13.6200	-2.155%	7,202	-18.576%
2025-05-20	13.1600	14.2800	13.1600	13.9200	+3.035%	4,830	-20.330%
2025-05-19	13.5600	14.0350	13.0000	13.5100	-2.876%	15,608	-17.913%
2025-05-16	15.0300	15.0399	13.2500	13.9100	-7.452%	24,496	-20.273%
2025-05-15	14.4100	15.7500	13.3001	15.0300	+8.285%	47,053	-26.214%
2025-05-14	10.6600	14.0799	9.9600	13.8800	+59.540%	152,983	-20.101%
2025-05-13	8.7000	9.1999	8.5000	8.7000	+0.115%	21,770	+27.471%
2025-05-12	8.7500	8.8300	8.1100	8.6900	+8.761%	20,286	+27.618%
2025-05-09	7.2000	8.2000	7.0000	7.9900	+7.682%	11,923	+38.798%
2025-05-08	7.5000	7.5550	7.3179	7.4200	-2.111%	3,418	+49.461%
2025-05-07	7.4300	7.6507	7.4300	7.5800	+1.473%	2,926	+46.306%
2025-05-06	7.2300	7.5100	7.1700	7.4700	+3.320%	6,754	+48.461%
2025-05-05	7.2600	8.4800	7.1336	7.2300	-0.550%	33,360	+53.389%
2025-05-02	7.9100	7.9100	7.2600	7.2700	-4.342%	5,123	+52.545%
2025-05-01	7.4400	7.6000	7.0815	7.6000	+0.132%	5,695	+45.921%
2025-04-30	7.8300	7.8800	7.5680	7.5900	-3.680%	2,012	+46.113%
2025-04-29	8.1000	8.4122	7.8700	7.8800	+2.471%	3,577	+40.736%
2025-04-28	7.5247	8.1688	7.5247	7.6900	0.000%	2,997	+44.213%
2025-04-25	7.5100	7.7900	7.1700	7.6900	-1.030%	19,675	+44.213%
2025-04-24	8.1000	8.3400	7.5634	7.7700	-7.390%	5,611	+42.728%
2025-04-23	8.8350	8.9100	8.3500	8.3900	-1.410%	4,899	+32.181%
2025-04-22	7.9900	8.6199	7.9900	8.5100	+8.132%	2,756	+30.317%
2025-04-21	8.4200	8.4200	7.8700	7.8700	-9.954%	2,083	+40.915%
2025-04-17	8.5350	8.7400	8.5350	8.7400	+1.865%	1,578	+26.888%
2025-04-16	8.3700	8.8900	8.2922	8.5800	-1.493%	4,075	+29.254%
2025-04-15	9.0000	9.2000	8.5000	8.7100	-2.025%	5,669	+27.325%
2025-04-14	9.0400	9.0400	8.8100	8.8900	-1.876%	4,581	+24.747%
2025-04-11	11.1600	11.1600	8.4304	9.0600	-16.189%	11,055	+22.406%
2025-04-10	12.2700	12.4286	10.7500	10.8100	-10.735%	4,349	+2.590%
2025-04-09	11.0400	13.2500	10.4500	12.1100	-0.819%	26,924	-8.423%
2025-04-08	13.6000	13.6000	12.2050	12.2100	-2.554%	5,102	-9.173%
2025-04-07	13.9115	13.9115	12.5300	12.5300	-7.800%	3,832	-11.492%
2025-04-04	13.9900	14.7300	13.0200	13.5900	-3.617%	29,331	-18.396%
2025-04-03	13.8300	14.2250	13.8300	14.1000	-5.242%	1,879	-21.348%
2025-04-02	15.2900	15.3900	14.8750	14.8800	-1.976%	2,987	-25.470%
2025-04-01	13.8000	15.7500	13.8000	15.1800	+12.611%	5,705	-26.943%
2025-03-31	13.8800	14.2434	13.0020	13.4800	-5.668%	5,585	-17.730%
2025-03-28	14.2900	14.2900	14.2900	14.2900	-0.970%	583	-22.393%
2025-03-27	15.2000	15.2000	14.4300	14.4300	-2.828%	2,616	-23.146%
2025-03-26	15.7500	15.7500	14.8500	14.8500	-5.594%	3,275	-25.320%
2025-03-25	14.7100	16.9000	14.7100	15.7300	+6.140%	8,353	-29.498%
2025-03-24	14.1900	15.5158	14.1900	14.8200	+8.096%	4,504	-25.169%
2025-03-21	13.4200	14.3900	13.4200	13.7100	+11.736%	9,548	-19.110%
2025-03-20	12.0200	12.9000	12.0200	12.2700	+0.574%	4,105	-9.617%
2025-03-19	12.1000	12.2000	12.0717	12.2000	-0.164%	792	-9.098%
2025-03-18	11.9400	12.7500	11.9400	12.2200	+2.259%	3,358	-9.247%
2025-03-17	11.9000	12.3000	11.5275	11.9500	+0.844%	13,382	-7.197%
2025-03-14	11.1000	12.2500	11.1000	11.8500	+3.675%	21,368	-6.414%
2025-03-13	12.0000	12.0000	11.2900	11.4300	-6.694%	5,123	-2.975%
2025-03-12	11.5600	12.4900	11.5600	12.2500	+8.599%	6,684	-9.469%
2025-03-11	12.0300	12.2700	10.8000	11.2800	-9.106%	10,056	-1.684%
2025-03-10	12.8586	13.3100	12.2100	12.4100	-6.269%	4,953	-10.637%
2025-03-07	14.7000	14.8400	13.0600	13.2400	-12.952%	17,992	-16.239%
2025-03-06	14.0100	15.8400	13.7700	15.2100	+5.114%	51,407	-27.087%
2025-03-05	15.0221	16.1100	14.4700	14.4700	-2.690%	19,128	-23.359%
2025-03-04	13.7200	15.1200	13.1400	14.8700	+5.237%	16,868	-25.420%
2025-03-03	13.9900	14.1400	12.7118	14.1300	-0.981%	43,014	-21.515%
2025-02-28	14.8200	14.8200	13.9400	14.2700	-2.727%	7,895	-22.285%
2025-02-27	16.0800	16.1600	13.6900	14.6700	-9.108%	19,575	-24.404%
2025-02-26	15.6000	16.9150	15.6000	16.1400	+6.045%	27,062	-31.289%
2025-02-25	15.6800	16.2250	14.8100	15.2200	-4.994%	32,516	-27.135%
2025-02-24	17.6200	17.6200	15.7900	16.0200	-10.453%	28,535	-30.774%
2025-02-21	17.6000	18.3600	17.6000	17.8900	+2.287%	21,610	-38.010%
2025-02-20	17.1800	17.5362	16.6700	17.4900	+1.804%	33,474	-36.592%
2025-02-19	16.6800	17.2000	16.1704	17.1800	+1.958%	12,718	-35.448%
2025-02-18	16.7600	16.8600	16.7345	16.8500	-2.035%	6,709	-34.184%
2025-02-14	16.9200	17.4200	16.9200	17.2000	-0.635%	23,540	-35.523%
2025-02-13	16.6800	17.3100	16.6800	17.3100	+2.487%	8,229	-35.933%
2025-02-12	16.8000	17.2800	16.5400	16.8900	-2.426%	12,729	-34.340%
2025-02-11	16.8000	17.3500	16.7000	17.3100	+2.913%	11,797	-35.933%
2025-02-10	17.8200	18.0804	16.8000	16.8200	-7.684%	12,509	-34.067%
2025-02-07	16.8001	18.4050	16.8001	18.2200	+5.014%	15,403	-39.133%
2025-02-06	16.5800	17.4000	16.5800	17.3500	+2.724%	12,352	-36.081%
2025-02-05	17.1000	17.4700	16.8900	16.8900	-1.745%	5,482	-34.340%
2025-02-04	15.5400	17.3000	15.5400	17.1900	+7.977%	15,048	-35.486%
2025-02-03	15.5000	15.9200	15.2700	15.9200	-0.251%	14,663	-30.339%
2025-01-31	16.4100	16.7800	15.5870	15.9600	-4.887%	5,379	-30.514%
2025-01-30	16.8000	17.2200	16.5700	16.7800	+1.759%	10,397	-33.909%
2025-01-29	15.9000	16.7050	15.7900	16.4900	+0.795%	17,509	-32.747%
2025-01-28	15.8300	16.4200	15.8300	16.3600	-0.426%	23,122	-32.213%
2025-01-27	15.5700	16.5000	15.5700	16.4300	+3.268%	8,512	-32.502%
2025-01-24	16.0000	16.6000	15.6800	15.9100	-4.901%	17,792	-30.295%
2025-01-23	16.8451	17.0000	15.1801	16.7300	+1.394%	13,977	-33.712%
2025-01-22	17.5400	17.5400	16.0100	16.5000	-8.231%	19,150	-32.788%
2025-01-21	18.1100	18.1100	17.7329	17.9800	-1.154%	16,672	-38.320%
2025-01-17	17.4500	18.1900	16.4500	18.1900	+7.000%	33,411	-39.032%
2025-01-16	17.6300	17.6300	16.3500	17.0000	-2.746%	13,101	-34.765%
2025-01-15	17.4300	17.6407	17.0245	17.4800	-2.889%	6,737	-36.556%
2025-01-14	19.9000	19.9000	17.9000	18.0000	-8.022%	15,061	-38.389%
2025-01-13	18.1900	19.9000	17.5200	19.5700	+16.836%	21,667	-43.332%
2025-01-10	16.8900	17.0000	15.5000	16.7500	-3.901%	23,595	-33.791%
2025-01-08	17.3500	18.0150	17.0000	17.4300	-2.571%	7,421	-36.374%
2025-01-07	18.3900	18.3900	17.3000	17.8900	-0.223%	9,711	-38.010%
2025-01-06	18.4900	18.9999	17.5000	17.9300	-2.871%	19,025	-38.148%
2025-01-03	17.9000	19.4449	17.9000	18.4600	-0.216%	6,059	-39.924%
2025-01-02	19.2400	19.8000	18.1590	18.5000	-1.175%	12,713	-40.054%
2024-12-31	18.0700	19.1000	17.1526	18.7200	+1.244%	4,613	-40.759%
2024-12-30	19.4700	19.8100	18.1599	18.4900	-4.740%	15,042	-40.022%
2024-12-27	19.2200	19.9200	18.9700	19.4100	-1.020%	4,419	-42.865%
2024-12-26	19.0700	20.5600	19.0700	19.6100	-1.060%	4,556	-43.447%
2024-12-24	20.5600	20.5600	19.1900	19.8200	-7.123%	6,550	-44.046%
2024-12-23	21.4900	21.4900	20.4208	21.3400	-0.698%	2,994	-48.032%
2024-12-20	20.0000	21.4900	18.3900	21.4900	+5.086%	15,031	-48.395%
2024-12-19	21.1700	21.3009	20.4400	20.4500	-0.824%	4,744	-45.770%
2024-12-18	21.9000	21.9000	20.6200	20.6200	-4.537%	6,867	-46.217%
2024-12-17	21.0500	21.6000	20.4400	21.6000	+2.857%	4,042	-48.657%
2024-12-16	20.5500	21.0000	19.4200	21.0000	+2.190%	5,351	-47.190%
2024-12-13	20.5500	20.7000	19.5757	20.5500	+2.956%	4,739	-46.034%
2024-12-12	20.3200	21.5299	18.9400	19.9600	-4.038%	8,695	-44.439%
2024-12-11	20.3900	21.4900	20.3900	20.8000	+2.161%	15,369	-46.683%
2024-12-10	19.9300	20.9493	19.9300	20.3600	+0.098%	4,083	-45.530%
2024-12-09	20.3800	20.6100	20.0200	20.3400	-0.196%	4,351	-45.477%
2024-12-06	19.5200	20.4300	18.5240	20.3800	+4.459%	5,697	-45.584%
2024-12-05	20.6000	20.6000	18.4237	19.5100	-8.490%	7,730	-43.157%
2024-12-04	23.5500	23.5590	20.6401	21.3200	-9.508%	11,490	-47.983%
2024-12-03	23.5600	23.5600	22.4200	23.5600	+2.213%	9,641	-52.929%
2024-12-02	22.4000	23.6000	22.0000	23.0500	+3.636%	7,010	-51.887%
2024-11-29	21.2100	22.6100	19.5900	22.2414	+4.126%	4,341	-50.138%
2024-11-27	21.2000	21.5000	21.0130	21.3600	+1.957%	3,364	-48.081%
2024-11-26	21.0000	21.0000	19.3300	20.9500	-0.852%	8,722	-47.064%
2024-11-25	21.5000	21.5000	20.0000	21.1300	-0.236%	4,219	-47.515%
2024-11-22	20.4133	21.4034	19.9000	21.1800	+4.541%	14,729	-47.639%
2024-11-21	18.5000	20.3000	18.5000	20.2600	+8.053%	13,303	-45.262%
2024-11-20	18.6600	19.5600	18.1900	18.7500	-1.316%	14,783	-40.853%
2024-11-19	19.7800	19.7800	18.6600	19.0000	-2.263%	9,690	-41.632%
2024-11-18	18.4900	21.2900	18.4900	19.4400	+13.353%	32,863	-42.953%
2024-11-15	18.6600	18.6600	16.1100	17.1500	-10.816%	23,858	-35.335%
2024-11-14	20.4800	20.5000	18.4887	19.2300	-5.828%	9,762	-42.330%
2024-11-13	21.2652	21.3000	19.3300	20.4200	-2.669%	6,423	-45.690%
2024-11-12	22.4000	22.4000	19.0300	20.9800	-10.913%	21,102	-47.140%
2024-11-11	24.2300	24.2300	22.4700	23.5500	-4.346%	14,950	-52.909%
2024-11-08	26.1000	26.5220	24.5200	24.6200	-2.956%	7,738	-54.955%
2024-11-07	24.0800	26.1589	24.0800	25.3700	+2.963%	6,675	-56.287%
2024-11-06	24.2000	26.7600	24.2000	24.6400	+3.312%	8,606	-54.992%
2024-11-05	23.8000	23.8500	23.2500	23.8500	+0.210%	4,178	-53.501%
2024-11-04	25.1577	25.3000	22.8300	23.8000	+2.146%	11,304	-53.403%
2024-11-01	22.8900	23.8000	22.2000	23.3000	+1.348%	9,030	-52.403%
2024-10-31	23.5008	23.5008	22.9900	22.9900	-3.476%	2,377	-51.762%
2024-10-30	24.0001	24.5800	22.8800	23.8178	-4.805%	4,193	-53.438%
2024-10-29	25.5900	26.7861	25.0200	25.0200	-0.635%	3,714	-55.675%
2024-10-28	25.4800	25.5370	24.8400	25.1800	+3.409%	4,023	-55.957%
2024-10-25	25.1000	26.5122	23.3600	24.3500	-2.327%	5,284	-54.456%
2024-10-24	24.0000	25.1400	24.0000	24.9300	+3.573%	5,211	-55.515%
2024-10-23	24.0000	24.2900	23.1700	24.0700	-5.124%	6,209	-53.926%
2024-10-22	27.1700	27.1700	25.0201	25.3700	-5.688%	4,806	-56.287%
2024-10-21	26.8600	27.4700	26.2500	26.9000	+1.128%	9,524	-58.773%
2024-10-18	24.9700	26.6000	24.5000	26.6000	+4.890%	12,236	-58.308%
2024-10-17	24.9500	25.7000	24.4550	25.3600	-0.079%	16,517	-56.270%
2024-10-16	24.4000	26.0000	24.0478	25.3800	+4.016%	13,924	-56.304%
2024-10-15	25.6500	25.6500	24.1000	24.4000	-4.389%	6,853	-54.549%
2024-10-14	25.1600	25.6600	23.4700	25.5200	+10.764%	10,786	-56.544%
2024-10-11	21.1000	23.2000	20.7100	23.0400	+3.411%	10,479	-51.866%
2024-10-10	21.6300	22.9900	21.6300	22.2800	+1.968%	5,438	-50.224%
2024-10-09	20.7255	22.7000	20.7255	21.8500	-0.456%	5,568	-49.245%
2024-10-08	19.8500	22.4400	19.8500	21.9500	+6.295%	9,620	-49.476%
2024-10-07	18.3700	21.9900	18.3700	20.6500	+11.985%	17,857	-46.295%
2024-10-04	19.0100	19.5693	17.9600	18.4400	+0.600%	11,366	-39.859%
2024-10-03	18.5000	19.4285	17.2000	18.3300	-2.240%	14,100	-39.498%
2024-10-02	19.6600	19.7400	18.5001	18.7500	-4.629%	6,490	-40.853%
2024-10-01	22.8500	22.8500	19.2001	19.6600	-16.730%	12,857	-43.591%
2024-09-30	23.6000	24.4000	23.1802	23.6100	-2.033%	5,596	-53.028%
2024-09-27	24.0000	24.1000	24.0000	24.1000	+0.710%	2,318	-53.983%
2024-09-26	25.1300	26.3700	23.9300	23.9300	-5.265%	6,461	-53.656%
2024-09-25	24.8700	25.8100	24.8700	25.2600	-3.845%	4,918	-56.097%
2024-09-24	25.3600	26.2700	25.2000	26.2700	+5.502%	4,085	-57.785%
2024-09-23	25.5400	25.9895	24.0500	24.9000	-0.240%	23,155	-55.462%
2024-09-20	24.7500	25.0000	24.0000	24.9600	-0.160%	13,906	-55.569%
2024-09-19	25.9100	26.3099	24.8200	25.0000	+1.874%	8,732	-55.640%
2024-09-18	25.5500	26.6405	24.5400	24.5400	-6.193%	19,334	-54.808%
2024-09-17	26.2600	27.6200	26.0000	26.1600	-3.575%	7,002	-57.607%
2024-09-16	24.6700	29.1999	24.6700	27.1300	+7.318%	7,584	-59.123%
2024-09-13	30.8000	32.2500	21.8701	25.2800	-17.115%	23,654	-56.131%
2024-09-12	27.0700	31.5550	27.0700	30.5000	+10.909%	12,840	-63.639%
2024-09-11	25.3950	28.5200	25.3950	27.5000	+10.000%	11,266	-59.673%
2024-09-10	23.5500	25.2950	23.5500	25.0000	+9.794%	6,682	-55.640%
2024-09-09	21.1800	24.0400	21.1800	22.7700	+5.612%	6,988	-51.296%
2024-09-06	20.4900	22.2200	20.4900	21.5600	-2.708%	6,669	-48.562%
2024-09-05	23.8000	23.8000	22.1250	22.1600	-1.248%	8,398	-49.955%
2024-09-04	18.5000	23.8100	18.5000	22.4400	+22.623%	22,820	-50.579%
2024-09-03	20.1800	21.1200	17.0770	18.3000	-17.642%	12,189	-39.399%
2024-08-30	19.3300	22.5000	19.3300	22.2200	+8.868%	8,415	-50.090%
2024-08-29	21.7200	22.6900	20.4100	20.4100	-7.227%	6,623	-45.664%
2024-08-28	22.6000	22.7521	22.0000	22.0000	-2.784%	2,975	-49.591%
2024-08-27	23.6350	23.6350	22.0500	22.6300	-1.609%	5,330	-50.994%
2024-08-26	22.9000	23.0500	22.7500	23.0000	-1.372%	6,330	-51.783%
2024-08-23	22.9000	24.6100	22.1500	23.3200	-1.852%	11,706	-52.444%
2024-08-22	24.4200	24.4200	23.2000	23.7600	-1.329%	9,782	-53.325%
2024-08-21	21.7800	24.0800	20.0100	24.0800	+8.910%	17,338	-53.945%
2024-08-20	22.5000	22.5000	21.9490	22.1100	-7.875%	3,169	-49.842%
2024-08-19	24.4000	24.4000	23.0000	24.0000	+0.798%	1,771	-53.792%
2024-08-16	20.7300	23.8100	18.9600	23.8100	+7.397%	10,539	-53.423%
2024-08-15	22.7600	23.7400	22.0200	22.1700	+7.101%	7,166	-49.977%
2024-08-14	21.3000	22.0500	20.7000	20.7000	-2.680%	8,314	-46.425%
2024-08-13	17.5400	21.6500	17.5400	21.2700	+14.787%	13,756	-47.861%
2024-08-12	17.5000	18.5300	17.4600	18.5300	+14.101%	10,049	-40.151%
2024-08-09	16.6300	16.9799	15.5000	16.2400	-3.905%	15,539	-31.712%
2024-08-08	16.7300	16.9000	15.1901	16.9000	+16.793%	9,128	-34.379%
2024-08-07	14.4700	14.4700	14.4700	14.4700	-7.065%	2,326	-23.359%
2024-08-06	14.4500	15.8900	14.4500	15.5700	+0.129%	4,200	-28.773%
2024-08-05	15.9300	16.1500	13.9700	15.5500	-6.607%	8,783	-28.682%
2024-08-02	15.9700	16.6500	15.9700	16.6500	-4.803%	671	-33.393%
2024-08-01	16.9850	17.4900	16.9850	17.4900	+1.745%	1,727	-36.592%
2024-07-31	16.9300	18.5200	16.5000	17.1900	+3.243%	4,146	-35.486%
2024-07-30	15.9600	17.0000	15.9300	16.6500	+0.909%	4,487	-33.393%
2024-07-29	15.9200	17.2000	15.3280	16.5000	+0.671%	6,330	-32.788%
2024-07-26	15.6900	16.3900	15.6800	16.3900	+4.930%	3,527	-32.337%
2024-07-25	14.4900	15.6200	13.8325	15.6200	+9.923%	2,172	-29.001%
2024-07-24	14.4000	14.6900	13.2500	14.2100	-2.471%	5,179	-21.956%
2024-07-23	15.1700	15.1700	13.7800	14.5700	-5.143%	13,434	-23.885%
2024-07-22	16.0000	16.1200	15.1900	15.3600	-3.699%	2,531	-27.799%
2024-07-19	16.0100	16.0100	14.6400	15.9500	-3.333%	2,743	-30.470%
2024-07-18	16.9000	16.9000	15.6300	16.5000	-5.118%	2,913	-32.788%
2024-07-17	17.3400	18.6500	17.2573	17.3900	+0.346%	9,649	-36.228%
2024-07-16	16.7000	17.3300	16.7000	17.3300	+5.030%	4,796	-36.007%
2024-07-15	16.3800	16.6999	16.1942	16.5000	+2.294%	5,979	-32.788%
2024-07-12	15.9400	16.1300	15.7600	16.1300	+3.331%	1,944	-31.246%
2024-07-11	15.9300	15.9300	15.5300	15.6100	-1.576%	2,615	-28.956%
2024-07-10	16.2323	16.5000	15.2850	15.8600	0.000%	5,365	-30.076%
2024-07-09	15.7000	15.9400	15.0100	15.8600	+1.083%	3,376	-30.076%
2024-07-08	14.1400	15.6900	14.0000	15.6900	+13.367%	3,394	-29.318%
2024-07-05	14.3200	14.3200	13.1800	13.8400	-8.887%	3,035	-19.870%
2024-07-03	15.5500	15.9400	14.5100	15.1900	-0.197%	1,893	-26.991%
2024-07-02	16.0000	16.0000	15.2100	15.2200	-4.816%	2,459	-27.135%
2024-07-01	15.2000	15.9900	15.0000	15.9900	+4.852%	7,191	-30.644%
2024-06-28	14.5200	16.2500	13.9600	15.2500	+5.903%	62,924	-27.279%
2024-06-27	12.8100	14.4000	12.8100	14.4000	+8.352%	4,907	-22.986%
2024-06-26	12.6200	13.3000	12.0000	13.2900	+4.235%	21,976	-16.554%
2024-06-25	12.9000	13.8343	12.7468	12.7500	-3.042%	14,393	-13.020%
2024-06-24	14.9300	15.1550	12.9100	13.1500	-16.295%	4,749	-15.665%
2024-06-21	13.5700	15.7100	12.8100	15.7100	+8.058%	6,244	-29.408%
2024-06-20	17.0000	17.0000	14.5385	14.5385	+1.102%	2,421	-23.720%
2024-06-18	16.0500	16.1100	14.2800	14.3800	-9.417%	17,914	-22.879%
2024-06-17	17.0700	17.0700	15.5000	15.8750	-7.918%	37,321	-30.142%
2024-06-14	16.7001	17.2400	16.7001	17.2400	+2.864%	1,280	-35.673%
2024-06-13	17.0000	17.4346	16.3716	16.7600	-1.004%	4,106	-33.831%
2024-06-12	15.8100	16.9300	15.8100	16.9300	+5.813%	1,932	-34.495%
2024-06-11	16.0000	16.0000	15.7884	16.0000	-2.260%	5,370	-30.688%
2024-06-10	16.2200	16.3700	15.7700	16.3700	-3.706%	4,531	-32.254%
2024-06-07	15.6724	17.2400	15.6724	17.0000	+7.663%	1,833	-34.765%
2024-06-06	15.9800	15.9800	15.7300	15.7900	-2.108%	4,211	-29.766%
2024-06-05	15.7000	16.6000	15.7000	16.1300	-1.436%	4,167	-31.246%
2024-06-04	17.2613	18.4900	16.0000	16.3650	-4.522%	7,984	-32.233%
2024-06-03	16.9500	18.1731	16.5500	17.1400	+1.121%	12,792	-35.298%
2024-05-31	14.7300	17.2000	14.7300	16.9500	+10.280%	5,016	-34.572%
2024-05-30	13.5600	15.7600	13.5600	15.3700	+8.392%	4,615	-27.846%
2024-05-29	14.5100	14.5250	13.4101	14.1800	-4.447%	19,718	-21.791%
2024-05-28	16.5100	16.7250	14.8400	14.8400	-11.191%	13,439	-25.270%
2024-05-24	16.3052	17.2300	15.7101	16.7100	+3.148%	5,376	-33.633%
2024-05-23	16.8800	17.0578	15.7500	16.2000	-5.704%	8,118	-31.543%
2024-05-22	17.8000	18.2000	15.3200	17.1800	-4.290%	13,908	-35.448%
2024-05-21	22.5100	23.5300	17.3500	17.9500	-27.738%	21,712	-38.217%
2024-05-20	24.9650	26.4400	21.5600	24.8400	-5.082%	12,796	-55.354%
2024-05-17	24.7400	27.1499	24.7400	26.1700	-0.153%	7,449	-57.623%
2024-05-16	28.9800	29.1900	22.7300	26.2100	-11.153%	18,676	-57.688%
2024-05-15	29.5000	30.0000	28.5100	29.5000	+1.724%	11,809	-62.407%
2024-05-14	28.4900	31.7494	27.0954	29.0000	+6.383%	12,844	-61.759%
2024-05-13	22.3200	33.7278	22.3200	27.2600	+15.655%	40,468	-59.318%
2024-05-10	22.8800	24.2500	22.2723	23.5700	+7.136%	11,499	-52.949%
2024-05-09	21.5200	23.0000	20.0817	22.0000	+5.263%	8,329	-49.591%
2024-05-08	18.9500	21.1900	18.9500	20.9000	+17.350%	9,063	-46.938%
2024-05-07	20.0500	20.0500	16.9295	17.8100	-13.753%	3,781	-37.732%
2024-05-06	21.2500	21.2500	20.2050	20.6500	-2.915%	5,053	-46.295%
2024-05-03	23.1000	24.7500	20.0694	21.2700	+9.077%	21,655	-47.861%
2024-05-02	19.1000	19.9600	17.3700	19.5000	+2.094%	26,368	-43.128%
2024-05-01	15.5000	19.1050	14.9512	19.1000	+31.633%	21,348	-41.937%
2024-04-30	13.2500	14.5100	13.2500	14.5100	+9.509%	3,176	-23.570%
2024-04-29	13.3375	13.8800	13.1627	13.2500	+3.922%	5,107	-16.302%
2024-04-26	13.2200	13.3999	12.2700	12.7500	+1.030%	3,713	-13.020%
2024-04-25	13.4000	13.4000	12.6200	12.6200	-2.246%	4,926	-12.124%
2024-04-24	12.0700	12.9300	12.0700	12.9100	+6.871%	2,751	-14.098%
2024-04-23	11.3000	12.0900	11.2200	12.0800	+2.373%	3,532	-8.195%
2024-04-22	12.3000	12.3000	11.5000	11.8000	+5.546%	2,550	-6.017%
2024-04-19	12.0000	12.3750	11.1800	11.1800	-3.287%	16,977	-0.805%
2024-04-18	12.0600	12.4900	11.5600	11.5600	0.000%	2,758	-4.066%
2024-04-17	13.0000	13.5000	11.5600	11.5600	-7.520%	6,514	-4.066%
2024-04-16	13.0000	13.0000	11.6900	12.5000	+6.474%	9,946	-11.280%
2024-04-15	11.5000	12.3500	11.1849	11.7400	-0.170%	8,320	-5.537%
2024-04-12	12.0500	12.4600	10.9100	11.7600	-2.810%	6,314	-5.697%
2024-04-11	9.6800	12.6800	8.8900	12.1000	+22.594%	18,698	-8.347%
2024-04-10	10.5400	10.5400	9.4100	9.8700	-2.277%	6,736	+12.361%
2024-04-09	10.5400	10.5400	9.7301	10.1000	-0.394%	4,895	+9.802%
2024-04-08	9.8800	10.1400	9.5100	10.1400	+3.575%	10,644	+9.369%
2024-04-05	9.6800	10.0000	9.5800	9.7900	-1.707%	4,818	+13.279%
2024-04-04	10.3000	10.3000	9.8350	9.9600	-0.399%	7,401	+11.345%
2024-04-03	10.4700	10.5100	9.4927	9.9999	-0.795%	3,961	+10.901%
2024-04-02	9.9001	10.3647	9.9000	10.0800	+1.818%	7,605	+10.020%
2024-04-01	9.7500	9.9000	9.7500	9.9000	-0.402%	1,484	+12.020%
2024-03-28	10.0000	10.0000	9.5200	9.9400	+1.532%	1,787	+11.569%
2024-03-27	9.7250	9.8000	9.7250	9.7900	+0.617%	1,737	+13.279%
2024-03-26	10.4000	10.4000	9.3750	9.7300	-0.205%	1,884	+13.977%
2024-03-25	9.4200	9.7700	9.4200	9.7500	+0.515%	1,168	+13.744%
2024-03-22	9.5000	9.9000	9.4900	9.7000	-2.218%	3,109	+14.330%
2024-03-21	9.9600	10.0000	9.9000	9.9200	+0.101%	3,760	+11.794%
2024-03-20	10.0500	10.0500	9.6401	9.9100	-5.529%	3,849	+11.907%
2024-03-19	9.6736	10.4900	9.6736	10.4900	+2.341%	5,119	+5.720%
2024-03-18	10.0300	10.6200	9.3100	10.2500	-1.252%	5,997	+8.195%
2024-03-15	9.0000	10.3800	8.9400	10.3800	+15.333%	19,116	+6.840%
2024-03-14	8.7043	9.1200	8.7043	9.0000	+8.565%	4,705	+23.222%
2024-03-13	8.1200	8.5633	7.2201	8.2900	-8.093%	13,042	+33.776%
2024-03-12	9.5550	9.9327	9.0000	9.0200	-9.980%	5,893	+22.949%
2024-03-11	10.8300	10.8500	9.6350	10.0200	-4.207%	10,211	+10.679%
2024-03-08	10.8200	11.1101	9.7501	10.4600	-12.322%	11,996	+6.023%
2024-03-07	13.0000	13.0000	11.9300	11.9300	-2.213%	9,843	-7.041%
2024-03-06	11.3000	12.2100	11.2800	12.2000	-2.400%	6,852	-9.098%
2024-03-05	12.2000	13.1000	12.0300	12.5000	+1.215%	7,713	-11.280%
2024-03-04	13.3000	14.2758	12.3500	12.3500	-8.789%	6,375	-10.202%
2024-03-01	13.0400	13.5700	12.9600	13.5400	-0.806%	4,869	-18.095%
2024-02-29	12.6300	13.7200	12.3900	13.6500	+5.040%	11,693	-18.755%
2024-02-28	10.4231	13.0900	10.4231	12.9950	+13.098%	9,782	-14.659%
2024-02-27	10.0250	11.4900	9.9773	11.4900	+10.481%	7,437	-3.481%
2024-02-26	10.8900	10.8900	10.1000	10.4000	-0.669%	8,039	+6.635%
2024-02-23	10.2800	10.8500	10.2800	10.4700	-3.502%	5,038	+5.922%
2024-02-22	11.8900	11.9500	10.8500	10.8500	-2.691%	4,292	+2.212%
2024-02-21	9.7400	11.4600	9.7400	11.1500	+11.056%	13,463	-0.538%
2024-02-20	10.0400	10.0400	10.0400	10.0400	-4.563%	1,145	+10.458%
2024-02-16	10.2500	10.5600	10.2300	10.5200	+2.634%	5,290	+5.418%
2024-02-15	9.7800	10.5000	9.7800	10.2500	+4.699%	5,267	+8.195%
2024-02-14	9.6600	9.8000	9.6600	9.7900	+0.513%	4,983	+13.279%
2024-02-13	9.2000	9.8400	8.6926	9.7400	+5.411%	8,251	+13.860%
2024-02-12	9.4000	9.9500	9.1300	9.2400	-4.156%	9,701	+20.022%
2024-02-09	10.2600	10.3900	9.6407	9.6407	-4.359%	5,277	+15.033%
2024-02-08	10.0500	10.3600	9.2300	10.0801	-1.658%	5,644	+10.019%
2024-02-07	9.8100	10.4900	9.6000	10.2500	+2.705%	5,465	+8.195%
2024-02-06	9.8000	10.0600	9.8000	9.9800	+1.320%	4,956	+11.122%
2024-02-05	9.3300	10.0500	9.1309	9.8500	+4.898%	5,662	+12.589%
2024-02-02	9.6500	10.2000	9.3901	9.3901	-3.195%	6,397	+18.103%
2024-02-01	9.3000	9.7000	9.3000	9.7000	+2.646%	5,181	+14.330%
2024-01-31	9.2700	9.8000	9.2700	9.4500	-0.526%	4,520	+17.354%
2024-01-30	10.5700	10.5700	9.3000	9.5000	-3.455%	9,136	+16.737%
2024-01-29	9.3600	9.8500	8.8003	9.8400	+0.306%	4,876	+12.703%
2024-01-26	9.3900	10.5700	8.9901	9.8100	+1.238%	11,413	+13.048%
2024-01-25	10.0600	10.0600	9.2500	9.6900	-1.624%	9,711	+14.448%
2024-01-24	9.1200	10.0700	9.1200	9.8500	+7.768%	6,946	+12.589%

.dark-mode .bjVs8g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bjVs8g{ color: #333333; background-color: white; border: 2px solid #333333; }AKAa.k.a. Brands Holding Corp.stock NYSE

AKA
a.k.a. Brands Holding Corp.
stock NYSE