a.k.a. Brands Holding Cor... (AKA)
13.19
-1.08 (-7.57%)
At close: Mar 03, 2025, 11:36 AM
AKA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 14.82 | 14.82 | 13.94 | 14.27 | -0.40 | -2.73% | 7,895 |
| Feb 27, 2025 | 16.08 | 16.16 | 13.69 | 14.67 | -1.47 | -9.11% | 19,600 |
| Feb 26, 2025 | 15.60 | 16.92 | 15.60 | 16.14 | 0.92 | 6.04% | 27,100 |
| Feb 25, 2025 | 15.68 | 16.23 | 14.81 | 15.22 | -0.80 | -4.99% | 32,516 |
| Feb 24, 2025 | 17.62 | 17.62 | 15.79 | 16.02 | -1.87 | -10.45% | 28,535 |
| Feb 21, 2025 | 17.60 | 18.36 | 17.60 | 17.89 | 0.40 | 2.29% | 21,610 |
| Feb 20, 2025 | 17.18 | 17.54 | 16.67 | 17.49 | 0.31 | 1.80% | 33,500 |
| Feb 19, 2025 | 16.68 | 17.20 | 16.17 | 17.18 | 0.33 | 1.96% | 12,718 |
| Feb 18, 2025 | 16.76 | 16.86 | 16.73 | 16.85 | -0.35 | -2.03% | 6,709 |
| Feb 14, 2025 | 16.92 | 17.42 | 16.92 | 17.20 | -0.11 | -0.64% | 23,540 |
| Feb 13, 2025 | 16.68 | 17.31 | 16.68 | 17.31 | 0.42 | 2.49% | 8,229 |
| Feb 12, 2025 | 16.80 | 17.28 | 16.54 | 16.89 | -0.42 | -2.43% | 12,729 |
| Feb 11, 2025 | 16.80 | 17.35 | 16.70 | 17.31 | 0.49 | 2.91% | 11,800 |
| Feb 10, 2025 | 17.82 | 18.08 | 16.80 | 16.82 | -1.40 | -7.68% | 12,509 |
| Feb 7, 2025 | 16.80 | 18.41 | 16.80 | 18.22 | 0.87 | 5.01% | 15,403 |
| Feb 6, 2025 | 16.58 | 17.40 | 16.58 | 17.35 | 0.46 | 2.72% | 12,352 |
| Feb 5, 2025 | 17.10 | 17.47 | 16.89 | 16.89 | -0.30 | -1.75% | 5,500 |
| Feb 4, 2025 | 15.54 | 17.30 | 15.54 | 17.19 | 1.27 | 7.98% | 15,048 |
| Feb 3, 2025 | 15.50 | 15.92 | 15.27 | 15.92 | -0.04 | -0.25% | 14,700 |
| Jan 31, 2025 | 16.41 | 16.78 | 15.59 | 15.96 | -0.82 | -4.89% | 5,400 |
| Jan 30, 2025 | 16.80 | 17.22 | 16.57 | 16.78 | 0.29 | 1.76% | 10,400 |
| Jan 29, 2025 | 15.90 | 16.70 | 15.79 | 16.49 | 0.13 | 0.79% | 17,509 |
| Jan 28, 2025 | 15.83 | 16.42 | 15.83 | 16.36 | -0.07 | -0.43% | 23,122 |
| Jan 27, 2025 | 15.57 | 16.50 | 15.57 | 16.43 | 0.52 | 3.27% | 8,512 |
| Jan 24, 2025 | 16.00 | 16.60 | 15.68 | 15.91 | -0.82 | -4.90% | 17,800 |
| Jan 23, 2025 | 16.85 | 17.00 | 15.18 | 16.73 | 0.23 | 1.39% | 14,000 |
| Jan 22, 2025 | 17.54 | 17.54 | 16.01 | 16.50 | -1.48 | -8.23% | 19,150 |
| Jan 21, 2025 | 18.11 | 18.11 | 17.73 | 17.98 | -0.21 | -1.15% | 16,700 |
| Jan 17, 2025 | 17.45 | 18.19 | 16.45 | 18.19 | 1.19 | 7.00% | 35,600 |
| Jan 16, 2025 | 17.63 | 17.63 | 16.35 | 17.00 | -0.48 | -2.75% | 13,101 |
| Jan 15, 2025 | 17.43 | 17.64 | 17.02 | 17.48 | -0.52 | -2.89% | 6,737 |
| Jan 14, 2025 | 19.90 | 19.90 | 17.90 | 18.00 | -1.57 | -8.02% | 15,100 |
| Jan 13, 2025 | 18.19 | 19.90 | 17.52 | 19.57 | 2.82 | 16.84% | 21,700 |
| Jan 10, 2025 | 16.89 | 17.00 | 15.50 | 16.75 | -0.68 | -3.90% | 23,600 |
| Jan 8, 2025 | 17.35 | 18.02 | 17.00 | 17.43 | -0.46 | -2.57% | 7,421 |
| Jan 7, 2025 | 18.39 | 18.39 | 17.30 | 17.89 | -0.04 | -0.22% | 9,711 |
| Jan 6, 2025 | 18.49 | 19.00 | 17.50 | 17.93 | -0.53 | -2.87% | 19,025 |
| Jan 3, 2025 | 17.90 | 19.44 | 17.90 | 18.46 | -0.04 | -0.22% | 6,100 |
| Jan 2, 2025 | 19.24 | 19.80 | 18.16 | 18.50 | -0.22 | -1.18% | 12,713 |
| Dec 31, 2024 | 18.07 | 19.10 | 17.15 | 18.72 | 0.23 | 1.24% | 4,613 |
| Dec 30, 2024 | 19.47 | 19.81 | 18.16 | 18.49 | -0.92 | -4.74% | 15,042 |
| Dec 27, 2024 | 19.22 | 19.92 | 18.97 | 19.41 | -0.20 | -1.02% | 4,419 |
| Dec 26, 2024 | 19.07 | 20.56 | 19.07 | 19.61 | -0.21 | -1.06% | 4,600 |
| Dec 24, 2024 | 20.56 | 20.56 | 19.19 | 19.82 | -1.52 | -7.12% | 6,600 |
| Dec 23, 2024 | 21.49 | 21.49 | 20.42 | 21.34 | -0.15 | -0.70% | 3,000 |
| Dec 20, 2024 | 20.00 | 21.49 | 18.39 | 21.49 | 1.04 | 5.09% | 15,031 |
| Dec 19, 2024 | 21.17 | 21.30 | 20.44 | 20.45 | -0.17 | -0.82% | 4,744 |
| Dec 18, 2024 | 21.90 | 21.90 | 20.62 | 20.62 | -0.98 | -4.54% | 6,900 |
| Dec 17, 2024 | 21.05 | 21.60 | 20.44 | 21.60 | 0.60 | 2.86% | 4,042 |
| Dec 16, 2024 | 20.55 | 21.00 | 19.42 | 21.00 | 0.45 | 2.19% | 5,351 |