a.k.a. Brands Holding Corp. (AKA)
NYSE: AKA · Real-Time Price · USD
10.61
-0.44 (-3.95%)
Dec 5, 2025, 4:00 PM EST - Market closed
a.k.a. Brands Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 3,768 |
| 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% | 19,635 |
| 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% | 5,913 |
| 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 |
| Oct 8, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.91% | 660 |
| Oct 7, 2025 | 9.67 | 10.00 | 9.42 | 9.42 | 9.42 | -7.17% | 7,592 |
| Oct 6, 2025 | 9.79 | 10.15 | 9.79 | 10.15 | 10.15 | 4.14% | 2,910 |
| Oct 3, 2025 | 9.84 | 10.00 | 9.75 | 9.75 | 9.75 | 0.01% | 5,932 |
| Oct 2, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.97% | 483 |
| Oct 1, 2025 | 9.50 | 9.65 | 9.50 | 9.65 | 9.65 | - | 1,536 |
| Sep 30, 2025 | 9.79 | 9.79 | 9.50 | 9.65 | 9.65 | -0.62% | 6,791 |
| Sep 29, 2025 | 9.38 | 10.20 | 9.31 | 9.71 | 9.71 | -3.86% | 3,881 |
| Sep 26, 2025 | 9.80 | 10.30 | 9.34 | 10.10 | 10.10 | 1.20% | 12,128 |
| Sep 25, 2025 | 10.00 | 10.40 | 9.66 | 9.98 | 9.98 | 1.58% | 4,683 |
| Sep 24, 2025 | 10.18 | 10.58 | 9.65 | 9.83 | 9.83 | -6.16% | 6,061 |
| Sep 23, 2025 | 10.20 | 10.47 | 10.20 | 10.47 | 10.47 | -0.58% | 1,418 |
| Sep 22, 2025 | 10.27 | 10.76 | 10.27 | 10.53 | 10.53 | 1.75% | 2,202 |
| Sep 19, 2025 | 10.89 | 10.89 | 10.35 | 10.35 | 10.35 | -5.09% | 1,575 |
| Sep 18, 2025 | 10.24 | 10.91 | 10.24 | 10.91 | 10.90 | 6.91% | 1,159 |
| Sep 17, 2025 | 10.94 | 10.94 | 10.20 | 10.20 | 10.20 | -5.90% | 1,931 |
| Sep 16, 2025 | 10.85 | 10.85 | 10.37 | 10.84 | 10.84 | 1.71% | 3,401 |
| Sep 15, 2025 | 10.42 | 10.93 | 10.42 | 10.66 | 10.66 | 1.22% | 1,655 |
| Sep 12, 2025 | 10.81 | 10.81 | 10.43 | 10.53 | 10.53 | 0.57% | 910 |
| Sep 11, 2025 | 10.36 | 10.61 | 10.36 | 10.47 | 10.47 | -0.81% | 5,129 |
| Sep 10, 2025 | 10.02 | 10.56 | 10.02 | 10.56 | 10.56 | 1.87% | 2,098 |
| Sep 9, 2025 | 10.04 | 10.36 | 10.04 | 10.36 | 10.36 | 3.51% | 576 |
| Sep 8, 2025 | 10.47 | 10.60 | 10.01 | 10.01 | 10.01 | -6.70% | 12,696 |
| Sep 5, 2025 | 10.87 | 10.87 | 10.52 | 10.73 | 10.73 | -1.30% | 2,728 |
| Sep 3, 2025 | 10.45 | 10.99 | 10.45 | 10.87 | 10.87 | 4.32% | 976 |
| Sep 2, 2025 | 10.46 | 10.97 | 10.42 | 10.42 | 10.42 | -7.79% | 5,580 |
| Aug 29, 2025 | 11.15 | 11.35 | 10.56 | 11.30 | 11.30 | 1.35% | 5,548 |
| Aug 28, 2025 | 11.10 | 11.17 | 11.00 | 11.15 | 11.15 | -1.06% | 4,608 |
| Aug 27, 2025 | 11.10 | 11.35 | 10.85 | 11.27 | 11.27 | 2.92% | 6,540 |
| Aug 26, 2025 | 10.65 | 10.99 | 10.52 | 10.95 | 10.95 | 1.67% | 12,893 |
| Aug 25, 2025 | 10.32 | 10.85 | 10.32 | 10.77 | 10.77 | -0.94% | 5,830 |
| Aug 22, 2025 | 11.11 | 11.11 | 10.85 | 10.87 | 10.87 | 1.13% | 1,887 |
| Aug 21, 2025 | 10.43 | 10.78 | 10.43 | 10.75 | 10.75 | -1.29% | 2,894 |
| Aug 20, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -0.82% | 316 |
| Aug 19, 2025 | 10.15 | 11.15 | 10.15 | 10.98 | 10.98 | 4.67% | 12,506 |
| Aug 18, 2025 | 10.49 | 10.71 | 10.49 | 10.49 | 10.49 | -0.94% | 1,209 |
| Aug 15, 2025 | 10.80 | 10.80 | 10.50 | 10.59 | 10.59 | -2.58% | 2,223 |
| Aug 14, 2025 | 10.50 | 11.12 | 10.50 | 10.87 | 10.87 | -2.29% | 10,113 |
| Aug 13, 2025 | 11.34 | 11.38 | 10.66 | 11.13 | 11.13 | 1.04% | 8,068 |
| Aug 12, 2025 | 10.88 | 11.01 | 10.88 | 11.01 | 11.01 | -0.81% | 578 |
| Aug 11, 2025 | 10.90 | 11.67 | 10.90 | 11.10 | 11.10 | -8.42% | 17,826 |
| Aug 8, 2025 | 11.77 | 12.62 | 11.77 | 12.12 | 12.12 | -1.38% | 6,028 |
| Aug 7, 2025 | 12.29 | 12.50 | 12.00 | 12.29 | 12.29 | 7.81% | 4,996 |
| Aug 6, 2025 | 11.11 | 11.40 | 11.11 | 11.40 | 11.40 | 0.93% | 1,594 |
| Aug 5, 2025 | 11.64 | 11.70 | 11.30 | 11.30 | 11.30 | -2.04% | 1,254 |
| Aug 4, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 1.59% | 398 |
| Aug 1, 2025 | 11.54 | 11.54 | 11.35 | 11.35 | 11.35 | -1.30% | 1,071 |
| Jul 31, 2025 | 11.50 | 11.50 | 11.20 | 11.50 | 11.50 | 4.83% | 2,151 |
| Jul 30, 2025 | 10.91 | 11.40 | 10.91 | 10.97 | 10.97 | 1.01% | 1,211 |
| Jul 29, 2025 | 10.97 | 10.97 | 10.86 | 10.86 | 10.86 | -1.27% | 359 |
| Jul 28, 2025 | 11.33 | 11.33 | 10.95 | 11.00 | 11.00 | -0.09% | 1,284 |
| Jul 25, 2025 | 11.59 | 11.59 | 11.00 | 11.01 | 11.01 | -1.26% | 1,730 |
| Jul 24, 2025 | 11.00 | 11.15 | 11.00 | 11.15 | 11.15 | 0.45% | 1,117 |
| Jul 23, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | 494 |
| Jul 22, 2025 | 10.91 | 11.54 | 10.87 | 11.20 | 11.20 | 1.91% | 2,100 |
| Jul 21, 2025 | 10.87 | 11.21 | 10.87 | 10.99 | 10.99 | 0.83% | 2,004 |
| Jul 18, 2025 | 10.98 | 11.91 | 10.90 | 10.90 | 10.90 | -0.73% | 5,577 |
| Jul 17, 2025 | 10.93 | 11.04 | 10.90 | 10.98 | 10.98 | -0.36% | 1,077 |
| Jul 16, 2025 | 11.02 | 11.12 | 11.02 | 11.02 | 11.02 | -0.36% | 1,881 |