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

Last Price9.0100

Change-0.6900 (-7.11%)

NYSE · Last Trade: Nov 11th, 1:05 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For a.k.a. Brands Holding Corp. Common Stock (AKA)

Date Range:

2026-08-11 - 2026-11-11

Date	Open	High	Low	Close	Volume	Adjusted Close
11/10/2026	9.18	9.63	9.00	9.01	20,583	9.01
11/09/2026	9.77	10.09	9.70	9.70	2,322	9.70
11/06/2026	10.13	10.13	9.99	9.99	3,185	9.99
11/05/2026	9.86	10.25	9.77	10.00	5,528	10.00
11/04/2026	10.15	10.50	10.15	10.49	2,844	10.49
11/03/2026	10.04	10.32	10.04	10.04	1,115	10.04
11/02/2026	10.30	10.31	10.20	10.31	1,509	10.31
10/30/2026	10.75	10.75	9.65	10.18	4,325	10.18
10/27/2026	10.64	0.00	10.69	10.69	147	10.69
10/26/2026	10.64	10.64	10.64	10.64	401	10.64
10/23/2026	10.55	10.55	10.55	10.55	1,062	10.55
10/22/2026	10.05	10.81	10.05	10.15	2,443	10.15
10/21/2026	10.03	10.54	10.01	10.31	11,484	10.31
10/20/2026	10.17	10.47	10.06	10.06	5,688	10.06
10/19/2026	9.86	10.63	9.86	10.63	8,022	10.63
10/16/2026	10.23	10.23	10.23	10.23	864	10.23
10/15/2026	10.38	10.39	9.97	10.18	3,006	10.18
10/14/2026	10.27	10.48	10.27	10.48	840	10.48
10/13/2026	10.12	10.72	10.12	10.28	1,131	10.28
10/12/2026	10.30	10.86	10.00	10.85	4,093	10.85
10/08/2026	10.86	0.00	10.86	10.76	44	10.76
10/07/2026	10.48	10.86	10.48	10.86	845	10.86
10/06/2026	10.70	10.70	10.70	10.70	379	10.70
10/05/2026	10.90	10.90	10.70	10.70	912	10.70
10/01/2026	10.88	0.00	10.88	10.85	437	10.85
9/30/2026	10.88	10.88	10.88	10.88	413	10.88
9/29/2026	11.00	11.21	11.00	11.00	1,278	11.00
9/28/2026	11.22	11.22	11.22	11.22	602	11.22
9/25/2026	11.20	11.24	11.20	11.22	1,238	11.22
9/24/2026	10.85	10.93	10.61	10.93	3,129	10.93
9/23/2026	10.88	11.25	10.88	10.89	3,040	10.89
9/22/2026	10.53	11.00	10.53	11.00	2,165	11.00
9/21/2026	10.72	10.72	10.72	10.72	973	10.72
9/18/2026	10.13	10.90	10.12	10.90	11,185	10.90
9/17/2026	10.84	10.84	10.11	10.42	3,278	10.42
9/16/2026	10.87	10.87	10.41	10.41	1,758	10.41
9/15/2026	10.58	10.86	10.58	10.86	1,212	10.86
9/14/2026	10.62	10.90	10.31	10.89	5,810	10.89
9/11/2026	10.80	10.90	10.80	10.87	2,059	10.87
9/10/2026	10.52	10.93	10.51	10.92	4,849	10.92
9/09/2026	10.34	10.50	10.34	10.42	6,272	10.42
9/08/2026	10.60	10.93	10.37	10.73	4,535	10.73
9/04/2026	11.02	11.36	10.29	10.96	2,148	10.96
9/03/2026	11.20	11.64	11.16	11.16	1,663	11.16
9/02/2026	10.62	10.99	10.62	10.92	2,793	10.92
9/01/2026	10.65	10.65	10.46	10.50	2,611	10.50
8/31/2026	10.46	10.46	10.46	10.46	3,901	10.46
8/28/2026	10.50	10.74	10.50	10.60	3,584	10.60
8/27/2026	10.46	10.82	10.46	10.56	1,814	10.56
8/26/2026	10.41	10.96	10.41	10.66	7,547	10.66
8/25/2026	10.85	10.95	10.41	10.41	4,281	10.41
8/24/2026	10.62	10.90	10.62	10.90	3,697	10.90
8/21/2026	10.48	10.90	10.48	10.90	474	10.90
8/20/2026	10.65	11.68	10.65	10.71	4,142	10.71
8/19/2026	10.60	10.83	10.31	10.65	11,867	10.65
8/18/2026	10.26	10.88	10.26	10.64	2,755	10.64
8/17/2026	10.51	10.98	10.09	10.51	11,116	10.51
8/14/2026	10.64	10.88	10.64	10.88	1,818	10.88
8/13/2026	10.90	10.90	10.73	10.73	1,688	10.73
8/12/2026	10.35	10.99	10.35	10.99	14,795	10.99
8/11/2026	10.74	11.00	10.59	10.60	4,834	10.60