a.k.a. Brands Holding Cor... (AKA)

AI Score

Unlock

9.06

-1.75 (-16.19%)

At close: Apr 11, 2025, 3:50 PM

10.10

11.48%

After-hours: Apr 11, 2025, 05:05 PM EDT

a.k.a. Brands Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 11, 2025	11.16	11.16	11.16	11.16	8.43	8.43	9.06	9.06	-16.19%	10,948
Apr 10, 2025	12.27	12.27	12.43	12.43	10.75	10.75	10.81	10.81	-10.73%	4,349
Apr 9, 2025	11.04	11.04	13.25	13.25	10.45	10.45	12.11	12.11	-0.82%	26,924
Apr 8, 2025	13.60	13.60	13.60	13.60	12.21	12.21	12.21	12.21	-2.55%	5,102
Apr 7, 2025	13.91	13.91	13.91	13.91	12.53	12.53	12.53	12.53	-7.80%	3,832
Apr 4, 2025	13.99	13.99	14.73	14.73	13.02	13.02	13.59	13.59	-3.62%	29,331
Apr 3, 2025	13.83	13.83	14.23	14.23	13.83	13.83	14.10	14.10	-5.24%	1,900
Apr 2, 2025	15.29	15.29	15.39	15.39	14.88	14.88	14.88	14.88	-1.98%	3,000
Apr 1, 2025	13.80	13.80	15.75	15.75	13.80	13.80	15.18	15.18	12.61%	5,705
Mar 31, 2025	13.88	13.88	14.24	14.24	13.00	13.00	13.48	13.48	-5.67%	5,600
Mar 28, 2025	14.29	14.29	14.29	14.29	14.29	14.29	14.29	14.29	-0.97%	600
Mar 27, 2025	15.20	15.20	15.20	15.20	14.43	14.43	14.43	14.43	-2.83%	2,616
Mar 26, 2025	15.75	15.75	15.75	15.75	14.85	14.85	14.85	14.85	-5.59%	3,300
Mar 25, 2025	14.71	14.71	16.90	16.90	14.71	14.71	15.73	15.73	6.14%	8,400
Mar 24, 2025	14.19	14.19	15.52	15.52	14.19	14.19	14.82	14.82	8.10%	4,504
Mar 21, 2025	13.42	13.42	14.39	14.39	13.42	13.42	13.71	13.71	11.74%	9,548
Mar 20, 2025	12.02	12.02	12.90	12.90	12.02	12.02	12.27	12.27	0.57%	4,105
Mar 19, 2025	12.10	12.10	12.20	12.20	12.07	12.07	12.20	12.20	-0.16%	800
Mar 18, 2025	11.94	11.94	12.75	12.75	11.94	11.94	12.22	12.22	2.26%	3,400
Mar 17, 2025	11.90	11.90	12.30	12.30	11.53	11.53	11.95	11.95	0.84%	13,400
Mar 14, 2025	11.10	11.10	12.25	12.25	11.10	11.10	11.85	11.85	3.67%	21,400
Mar 13, 2025	12.00	12.00	12.00	12.00	11.29	11.29	11.43	11.43	-6.69%	5,123
Mar 12, 2025	11.56	11.56	12.49	12.49	11.56	11.56	12.25	12.25	8.60%	6,700
Mar 11, 2025	12.03	12.03	12.27	12.27	10.80	10.80	11.28	11.28	-9.11%	10,100
Mar 10, 2025	12.86	12.86	13.31	13.31	12.21	12.21	12.41	12.41	-6.27%	5,000
Mar 7, 2025	14.70	14.70	14.84	14.84	13.06	13.06	13.24	13.24	-12.95%	18,000
Mar 6, 2025	14.01	14.01	15.84	15.84	13.77	13.77	15.21	15.21	5.11%	51,407
Mar 5, 2025	15.02	15.02	16.11	16.11	14.47	14.47	14.47	14.47	-2.69%	19,128
Mar 4, 2025	13.72	13.72	15.12	15.12	13.14	13.14	14.87	14.87	5.24%	16,900
Mar 3, 2025	13.99	13.99	14.14	14.14	12.71	12.71	14.13	14.13	-0.98%	43,014
Feb 28, 2025	14.82	14.82	14.82	14.82	13.94	13.94	14.27	14.27	-2.73%	7,900
Feb 27, 2025	16.08	16.08	16.16	16.16	13.69	13.69	14.67	14.67	-9.11%	19,600
Feb 26, 2025	15.60	15.60	16.92	16.92	15.60	15.60	16.14	16.14	6.04%	27,100
Feb 25, 2025	15.68	15.68	16.23	16.23	14.81	14.81	15.22	15.22	-4.99%	32,516
Feb 24, 2025	17.62	17.62	17.62	17.62	15.79	15.79	16.02	16.02	-10.45%	28,535
Feb 21, 2025	17.60	17.60	18.36	18.36	17.60	17.60	17.89	17.89	2.29%	21,610
Feb 20, 2025	17.18	17.18	17.54	17.54	16.67	16.67	17.49	17.49	1.80%	33,500
Feb 19, 2025	16.68	16.68	17.20	17.20	16.17	16.17	17.18	17.18	1.96%	12,718
Feb 18, 2025	16.76	16.76	16.86	16.86	16.73	16.73	16.85	16.85	-2.03%	6,709
Feb 14, 2025	16.92	16.92	17.42	17.42	16.92	16.92	17.20	17.20	-0.64%	23,540
Feb 13, 2025	16.68	16.68	17.31	17.31	16.68	16.68	17.31	17.31	2.49%	8,229
Feb 12, 2025	16.80	16.80	17.28	17.28	16.54	16.54	16.89	16.89	-2.43%	12,729
Feb 11, 2025	16.80	16.80	17.35	17.35	16.70	16.70	17.31	17.31	2.91%	11,800
Feb 10, 2025	17.82	17.82	18.08	18.08	16.80	16.80	16.82	16.82	-7.68%	12,509
Feb 7, 2025	16.80	16.80	18.41	18.41	16.80	16.80	18.22	18.22	5.01%	15,403
Feb 6, 2025	16.58	16.58	17.40	17.40	16.58	16.58	17.35	17.35	2.72%	12,352
Feb 5, 2025	17.10	17.10	17.47	17.47	16.89	16.89	16.89	16.89	-1.75%	5,500
Feb 4, 2025	15.54	15.54	17.30	17.30	15.54	15.54	17.19	17.19	7.98%	15,048
Feb 3, 2025	15.50	15.50	15.92	15.92	15.27	15.27	15.92	15.92	-0.25%	14,700
Jan 31, 2025	16.41	16.41	16.78	16.78	15.59	15.59	15.96	15.96	-4.89%	5,400