a.k.a. Brands Holding Corp. (AKA)
NYSE: AKA · Real-Time Price · USD
9.95
+0.18 (1.84%)
Mar 9, 2026, 3:02 PM EDT - Market open
a.k.a. Brands Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.00 | 10.30 | 9.55 | 9.77 | 9.77 | -5.15% | 10,121 |
| Mar 5, 2026 | 10.00 | 10.30 | 10.00 | 10.30 | 10.30 | - | 1,479 |
| Mar 4, 2026 | 10.43 | 10.43 | 10.30 | 10.30 | 10.30 | 1.88% | 2,137 |
| Mar 3, 2026 | 10.15 | 10.35 | 10.11 | 10.11 | 10.11 | -2.84% | 932 |
| Mar 2, 2026 | 10.00 | 10.41 | 10.00 | 10.41 | 10.41 | 3.95% | 618 |
| Feb 27, 2026 | 10.17 | 10.45 | 10.01 | 10.01 | 10.01 | -4.03% | 2,214 |
| Feb 26, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -0.57% | 1,021 |
| Feb 25, 2026 | 10.11 | 10.71 | 10.01 | 10.49 | 10.49 | -2.33% | 2,160 |
| Feb 24, 2026 | 10.89 | 11.05 | 10.52 | 10.74 | 10.74 | -2.51% | 2,590 |
| Feb 23, 2026 | 10.86 | 11.02 | 10.86 | 11.02 | 11.02 | 2.39% | 653 |
| Feb 18, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -3.15% | 595 |
| Feb 17, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | 447 |
| Feb 13, 2026 | 10.99 | 11.11 | 10.95 | 11.11 | 11.11 | 3.40% | 1,083 |
| Feb 12, 2026 | 10.73 | 10.86 | 10.73 | 10.75 | 10.75 | -0.05% | 1,437 |
| Feb 11, 2026 | 10.53 | 10.75 | 10.53 | 10.75 | 10.75 | 2.19% | 2,311 |
| Feb 10, 2026 | 10.85 | 10.85 | 10.52 | 10.52 | 10.52 | -6.98% | 1,471 |
| Feb 9, 2026 | 11.00 | 11.31 | 11.00 | 11.31 | 11.31 | 6.80% | 1,536 |
| Feb 6, 2026 | 10.42 | 10.75 | 10.42 | 10.59 | 10.59 | 1.15% | 1,255 |
| Feb 5, 2026 | 10.65 | 10.88 | 10.47 | 10.47 | 10.47 | -4.47% | 3,656 |
| Feb 4, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 1.62% | 177 |
| Feb 3, 2026 | 11.05 | 11.05 | 10.79 | 10.79 | 10.79 | -3.19% | 3,251 |
| Feb 2, 2026 | 11.19 | 11.25 | 11.14 | 11.14 | 11.14 | 1.64% | 1,032 |
| Jan 30, 2026 | 11.10 | 11.37 | 10.73 | 10.96 | 10.96 | -3.27% | 9,661 |
| Jan 29, 2026 | 11.00 | 11.47 | 11.00 | 11.33 | 11.33 | 1.34% | 969 |
| Jan 28, 2026 | 11.87 | 11.87 | 10.96 | 11.18 | 11.18 | -6.69% | 4,900 |
| Jan 27, 2026 | 11.86 | 11.98 | 11.86 | 11.98 | 11.98 | 2.40% | 719 |
| Jan 26, 2026 | 11.80 | 12.29 | 11.56 | 11.70 | 11.70 | -4.65% | 4,663 |
| Jan 23, 2026 | 12.07 | 12.27 | 11.34 | 12.27 | 12.27 | 3.72% | 3,803 |
| Jan 22, 2026 | 12.00 | 12.28 | 11.83 | 11.83 | 11.83 | -3.66% | 5,766 |
| Jan 21, 2026 | 11.75 | 12.28 | 11.75 | 12.28 | 12.28 | 4.16% | 3,812 |
| Jan 20, 2026 | 11.55 | 12.28 | 11.50 | 11.79 | 11.79 | -0.92% | 5,210 |
| Jan 16, 2026 | 11.51 | 12.29 | 11.51 | 11.90 | 11.90 | 0.85% | 3,069 |
| Jan 15, 2026 | 11.35 | 12.04 | 11.25 | 11.80 | 11.80 | 6.76% | 6,257 |
| Jan 14, 2026 | 11.74 | 11.82 | 10.80 | 11.05 | 11.05 | -6.20% | 4,145 |
| Jan 13, 2026 | 12.26 | 12.26 | 11.60 | 11.78 | 11.78 | -3.47% | 4,301 |
| Jan 12, 2026 | 11.34 | 12.21 | 11.13 | 12.21 | 12.21 | 6.57% | 4,121 |
| Jan 9, 2026 | 11.65 | 11.75 | 11.45 | 11.45 | 11.45 | -0.49% | 1,569 |
| Jan 8, 2026 | 11.36 | 11.62 | 11.00 | 11.51 | 11.51 | -2.29% | 6,255 |
| Jan 7, 2026 | 10.84 | 12.12 | 10.84 | 11.78 | 11.78 | 5.76% | 11,932 |
| Jan 6, 2026 | 11.12 | 11.14 | 10.89 | 11.14 | 11.14 | -0.78% | 1,036 |
| Jan 5, 2026 | 10.93 | 11.39 | 10.93 | 11.23 | 11.23 | 5.80% | 3,363 |
| Jan 2, 2026 | 10.61 | 10.97 | 10.40 | 10.61 | 10.61 | -0.84% | 4,200 |
| Dec 31, 2025 | 11.20 | 11.20 | 10.70 | 10.70 | 10.70 | -3.78% | 3,321 |
| Dec 30, 2025 | 11.00 | 11.12 | 11.00 | 11.12 | 11.12 | 0.36% | 2,112 |
| Dec 29, 2025 | 10.94 | 11.16 | 10.94 | 11.08 | 11.08 | -2.55% | 2,006 |
| Dec 26, 2025 | 11.18 | 11.46 | 10.65 | 11.37 | 11.37 | -1.73% | 2,766 |
| Dec 24, 2025 | 10.95 | 11.58 | 10.89 | 11.57 | 11.57 | 6.54% | 7,880 |
| Dec 23, 2025 | 10.86 | 10.99 | 10.86 | 10.86 | 10.86 | 0.74% | 1,407 |
| Dec 22, 2025 | 10.76 | 11.00 | 10.25 | 10.78 | 10.78 | -0.46% | 5,857 |
| Dec 19, 2025 | 10.97 | 11.03 | 10.29 | 10.83 | 10.83 | -2.34% | 11,251 |
| Dec 18, 2025 | 11.01 | 11.09 | 11.01 | 11.09 | 11.09 | 0.91% | 1,188 |
| Dec 17, 2025 | 10.81 | 10.99 | 10.81 | 10.99 | 10.99 | -0.99% | 1,213 |
| Dec 16, 2025 | 11.41 | 12.03 | 10.88 | 11.10 | 11.10 | -3.98% | 3,042 |
| Dec 15, 2025 | 11.69 | 11.69 | 11.46 | 11.56 | 11.56 | -1.53% | 1,409 |
| Dec 12, 2025 | 11.58 | 11.74 | 11.25 | 11.74 | 11.74 | -0.51% | 6,761 |
| Dec 11, 2025 | 11.19 | 12.00 | 11.19 | 11.80 | 11.80 | 4.06% | 3,352 |
| Dec 10, 2025 | 11.00 | 11.62 | 10.63 | 11.34 | 11.34 | 2.44% | 12,926 |
| Dec 9, 2025 | 11.33 | 11.71 | 10.99 | 11.07 | 11.07 | 1.56% | 18,656 |
| Dec 8, 2025 | 10.59 | 10.90 | 10.59 | 10.90 | 10.90 | 2.70% | 82,656 |
| Dec 5, 2025 | 10.77 | 11.16 | 10.61 | 10.61 | 10.61 | -3.95% | 3,782 |
| Dec 4, 2025 | 10.40 | 11.05 | 10.40 | 11.05 | 11.05 | -1.34% | 4,288 |
| Dec 3, 2025 | 11.76 | 12.00 | 11.05 | 11.20 | 11.20 | -4.68% | 6,506 |
| Dec 2, 2025 | 13.35 | 13.35 | 11.52 | 11.75 | 11.75 | -13.48% | 23,818 |
| Dec 1, 2025 | 13.91 | 14.03 | 13.58 | 13.58 | 13.58 | -4.50% | 1,577 |
| Nov 28, 2025 | 13.44 | 14.22 | 13.44 | 14.22 | 14.22 | 3.57% | 3,906 |
| Nov 26, 2025 | 13.99 | 14.05 | 13.33 | 13.73 | 13.73 | -1.08% | 3,714 |
| Nov 25, 2025 | 12.77 | 14.39 | 12.77 | 13.88 | 13.88 | 7.76% | 19,636 |
| Nov 24, 2025 | 12.76 | 13.43 | 12.60 | 12.88 | 12.88 | -2.39% | 6,589 |
| Nov 21, 2025 | 13.17 | 13.29 | 12.30 | 13.20 | 13.20 | 1.73% | 5,919 |
| Nov 20, 2025 | 12.52 | 12.98 | 12.33 | 12.97 | 12.97 | 4.09% | 3,809 |
| Nov 19, 2025 | 12.13 | 12.47 | 12.04 | 12.46 | 12.46 | 0.89% | 5,966 |
| Nov 18, 2025 | 12.18 | 12.40 | 11.52 | 12.35 | 12.35 | 1.40% | 11,583 |
| Nov 17, 2025 | 12.21 | 12.60 | 12.16 | 12.18 | 12.18 | -4.55% | 4,129 |
| Nov 14, 2025 | 12.68 | 13.49 | 12.47 | 12.76 | 12.76 | 2.08% | 6,984 |
| Nov 13, 2025 | 12.46 | 12.70 | 12.46 | 12.50 | 12.50 | 0.32% | 4,766 |
| Nov 12, 2025 | 13.70 | 13.70 | 12.28 | 12.46 | 12.46 | -10.68% | 31,411 |
| Nov 11, 2025 | 13.46 | 14.24 | 13.00 | 13.95 | 13.95 | 2.20% | 21,391 |
| Nov 10, 2025 | 13.34 | 13.65 | 12.49 | 13.65 | 13.65 | 4.60% | 20,528 |
| Nov 7, 2025 | 12.19 | 13.49 | 11.74 | 13.05 | 13.05 | 3.33% | 14,217 |
| Nov 6, 2025 | 11.40 | 13.04 | 11.00 | 12.63 | 12.63 | 0.24% | 17,315 |
| Nov 5, 2025 | 11.50 | 12.99 | 11.50 | 12.60 | 12.60 | 4.05% | 13,983 |
| Nov 4, 2025 | 11.65 | 12.85 | 11.65 | 12.11 | 12.11 | 2.19% | 15,632 |
| Nov 3, 2025 | 12.55 | 12.86 | 11.50 | 11.85 | 11.85 | -5.73% | 39,153 |
| Oct 31, 2025 | 13.32 | 13.37 | 12.52 | 12.57 | 12.57 | -3.60% | 12,199 |
| Oct 30, 2025 | 13.31 | 13.55 | 13.00 | 13.04 | 13.04 | -4.68% | 13,472 |
| Oct 29, 2025 | 13.81 | 14.02 | 13.68 | 13.68 | 13.68 | -1.23% | 5,717 |
| Oct 28, 2025 | 13.80 | 14.00 | 13.49 | 13.85 | 13.85 | 0.36% | 11,527 |
| Oct 27, 2025 | 14.19 | 15.38 | 13.57 | 13.80 | 13.80 | -4.83% | 28,039 |
| Oct 24, 2025 | 13.59 | 15.00 | 13.26 | 14.50 | 14.50 | 9.27% | 33,162 |
| Oct 23, 2025 | 13.60 | 13.60 | 13.00 | 13.27 | 13.27 | -3.91% | 7,531 |
| Oct 22, 2025 | 14.10 | 14.10 | 13.50 | 13.81 | 13.81 | -3.01% | 12,398 |
| Oct 21, 2025 | 13.19 | 14.64 | 13.11 | 14.24 | 14.24 | 5.47% | 30,450 |
| Oct 20, 2025 | 13.50 | 14.69 | 12.86 | 13.50 | 13.50 | -9.40% | 33,139 |
| Oct 17, 2025 | 13.12 | 16.38 | 13.12 | 14.90 | 14.90 | 15.86% | 137,335 |
| Oct 16, 2025 | 12.42 | 13.29 | 12.42 | 12.86 | 12.86 | 1.26% | 15,392 |
| Oct 15, 2025 | 11.99 | 12.89 | 11.60 | 12.70 | 12.70 | -12.17% | 56,935 |
| Oct 14, 2025 | 14.50 | 14.97 | 13.50 | 14.46 | 14.46 | 38.61% | 335,160 |
| Oct 13, 2025 | 9.57 | 10.99 | 8.90 | 10.43 | 10.43 | 13.39% | 508,403 |
| Oct 10, 2025 | 9.23 | 9.23 | 9.20 | 9.20 | 9.20 | -0.54% | 491 |
| Oct 9, 2025 | 9.76 | 9.78 | 9.24 | 9.25 | 9.25 | -3.65% | 4,781 |