a.k.a. Brands Holding Corp. Common Stock (AKA)
9.7700
-0.5300 (-5.15%)
NYSE · Last Trade: Mar 6th, 10:07 PM EST
Historical Prices For a.k.a. Brands Holding Corp. Common Stock (AKA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/06/2026 | 10.00 | 10.30 | 9.55 | 9.77 | 10,121 | 9.77 |
| 3/05/2026 | 10.00 | 10.30 | 10.00 | 10.30 | 1,480 | 10.30 |
| 3/04/2026 | 10.43 | 10.43 | 10.30 | 10.30 | 3,115 | 10.30 |
| 3/03/2026 | 10.15 | 10.35 | 10.11 | 10.11 | 933 | 10.11 |
| 3/02/2026 | 10.00 | 10.40 | 10.00 | 10.40 | 618 | 10.40 |
| 2/27/2026 | 10.17 | 10.45 | 10.01 | 10.01 | 2,215 | 10.01 |
| 2/26/2026 | 10.43 | 10.43 | 10.43 | 10.43 | 1,021 | 10.43 |
| 2/25/2026 | 10.11 | 10.71 | 10.01 | 10.49 | 2,160 | 10.49 |
| 2/24/2026 | 10.89 | 11.05 | 10.52 | 10.74 | 2,590 | 10.74 |
| 2/23/2026 | 10.86 | 11.02 | 10.86 | 11.02 | 653 | 11.02 |
| 2/18/2026 | 11.11 | 0.00 | 11.11 | 10.76 | 275 | 10.76 |
| 2/17/2026 | 11.11 | 11.11 | 11.11 | 11.11 | 447 | 11.11 |
| 2/13/2026 | 10.99 | 11.11 | 10.95 | 11.11 | 1,083 | 11.11 |
| 2/12/2026 | 10.73 | 10.86 | 10.73 | 10.74 | 1,437 | 10.74 |
| 2/11/2026 | 10.53 | 10.75 | 10.53 | 10.75 | 2,311 | 10.75 |
| 2/10/2026 | 10.85 | 10.85 | 10.52 | 10.52 | 1,471 | 10.52 |
| 2/09/2026 | 11.00 | 11.31 | 11.00 | 11.31 | 1,536 | 11.31 |
| 2/06/2026 | 10.42 | 10.74 | 10.42 | 10.59 | 1,255 | 10.59 |
| 2/05/2026 | 10.65 | 10.88 | 10.47 | 10.47 | 3,606 | 10.47 |
| 2/04/2026 | 10.96 | 10.96 | 10.96 | 10.96 | 177 | 10.96 |
| 2/03/2026 | 11.05 | 11.05 | 10.79 | 10.79 | 3,251 | 10.79 |
| 2/02/2026 | 11.19 | 11.25 | 11.14 | 11.14 | 1,032 | 11.14 |
| 1/30/2026 | 11.10 | 11.37 | 10.73 | 10.96 | 9,661 | 10.96 |
| 1/29/2026 | 11.00 | 11.47 | 11.00 | 11.33 | 969 | 11.33 |
| 1/28/2026 | 11.87 | 11.87 | 10.96 | 11.18 | 4,900 | 11.18 |
| 1/27/2026 | 11.86 | 11.98 | 11.86 | 11.98 | 718 | 11.98 |
| 1/26/2026 | 11.80 | 12.29 | 11.55 | 11.70 | 4,663 | 11.70 |
| 1/23/2026 | 12.07 | 12.27 | 11.34 | 12.27 | 3,803 | 12.27 |
| 1/22/2026 | 12.00 | 12.28 | 11.83 | 11.83 | 5,766 | 11.83 |
| 1/21/2026 | 11.75 | 12.28 | 11.75 | 12.28 | 3,812 | 12.28 |
| 1/20/2026 | 11.55 | 12.28 | 11.50 | 11.79 | 5,210 | 11.79 |
| 1/16/2026 | 11.51 | 12.29 | 11.51 | 11.90 | 3,069 | 11.90 |
| 1/15/2026 | 11.35 | 12.04 | 11.25 | 11.80 | 6,257 | 11.80 |
| 1/14/2026 | 11.74 | 11.82 | 10.80 | 11.05 | 4,145 | 11.05 |
| 1/13/2026 | 12.26 | 12.26 | 11.60 | 11.78 | 4,301 | 11.78 |
| 1/12/2026 | 11.34 | 12.21 | 11.13 | 12.21 | 4,121 | 12.21 |
| 1/09/2026 | 11.65 | 11.75 | 11.45 | 11.45 | 1,569 | 11.45 |
| 1/08/2026 | 11.36 | 11.62 | 11.00 | 11.51 | 6,255 | 11.51 |
| 1/07/2026 | 10.84 | 12.12 | 10.84 | 11.78 | 11,932 | 11.78 |
| 1/06/2026 | 11.12 | 11.14 | 10.88 | 11.14 | 1,026 | 11.14 |
| 1/05/2026 | 10.93 | 11.39 | 10.93 | 11.22 | 3,363 | 11.22 |
| 1/02/2026 | 10.61 | 10.97 | 10.40 | 10.61 | 4,200 | 10.61 |
| 12/31/2025 | 11.20 | 11.20 | 10.70 | 10.70 | 3,321 | 10.70 |
| 12/30/2025 | 11.00 | 11.12 | 11.00 | 11.12 | 2,112 | 11.12 |
| 12/29/2025 | 10.94 | 11.16 | 10.94 | 11.08 | 2,006 | 11.08 |
| 12/26/2025 | 11.18 | 11.46 | 10.65 | 11.37 | 2,766 | 11.37 |
| 12/24/2025 | 10.95 | 11.58 | 10.89 | 11.57 | 7,880 | 11.57 |
| 12/23/2025 | 10.86 | 10.99 | 10.86 | 10.86 | 1,307 | 10.86 |
| 12/22/2025 | 10.76 | 11.00 | 10.25 | 10.78 | 5,857 | 10.78 |
| 12/19/2025 | 10.97 | 11.03 | 10.29 | 10.83 | 11,251 | 10.83 |
| 12/18/2025 | 11.01 | 11.09 | 11.01 | 11.09 | 1,188 | 11.09 |
| 12/17/2025 | 10.81 | 10.99 | 10.81 | 10.99 | 1,206 | 10.99 |
| 12/16/2025 | 11.41 | 12.03 | 10.88 | 11.10 | 3,042 | 11.10 |
| 12/15/2025 | 11.69 | 11.69 | 11.46 | 11.56 | 1,409 | 11.56 |
| 12/12/2025 | 11.58 | 11.74 | 11.25 | 11.74 | 6,761 | 11.74 |
| 12/11/2025 | 11.19 | 12.00 | 11.19 | 11.80 | 3,337 | 11.80 |
| 12/10/2025 | 11.00 | 11.62 | 10.63 | 11.34 | 12,926 | 11.34 |
| 12/09/2025 | 11.33 | 11.71 | 10.99 | 11.07 | 18,544 | 11.07 |
| 12/08/2025 | 10.59 | 10.90 | 10.59 | 10.90 | 80,742 | 10.90 |