Dark

AKA
a.k.a. Brands Holding Corp.
stock NYSE

At Close

May 12, 2025 3:57:30 PM EDT

8.69USD+8.698%(+0.70)20,286

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-7.99)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-12	8.5200	8.8500	8.5100	8.6850	+8.698%	20,286	0.000%
2025-05-09	7.2000	8.2000	7.0000	7.9900	+7.682%	11,923	+8.698%
2025-05-08	7.5000	7.5550	7.3179	7.4200	-2.111%	3,418	+17.049%
2025-05-07	7.4300	7.6507	7.4300	7.5800	+1.473%	2,926	+14.578%
2025-05-06	7.2300	7.5100	7.1700	7.4700	+3.320%	6,754	+16.265%
2025-05-05	7.2600	8.4800	7.1336	7.2300	-0.550%	33,360	+20.124%
2025-05-02	7.9100	7.9100	7.2600	7.2700	-4.342%	5,123	+19.464%
2025-05-01	7.4400	7.6000	7.0815	7.6000	+0.132%	5,695	+14.276%
2025-04-30	7.8300	7.8800	7.5680	7.5900	-3.680%	2,012	+14.427%
2025-04-29	8.1000	8.4122	7.8700	7.8800	+2.471%	3,577	+10.216%
2025-04-28	7.5247	8.1688	7.5247	7.6900	0.000%	2,997	+12.939%
2025-04-25	7.5100	7.7900	7.1700	7.6900	-1.030%	19,675	+12.939%
2025-04-24	8.1000	8.3400	7.5634	7.7700	-7.390%	5,611	+11.776%
2025-04-23	8.8350	8.9100	8.3500	8.3900	-1.410%	4,899	+3.516%
2025-04-22	7.9900	8.6199	7.9900	8.5100	+8.132%	2,756	+2.056%
2025-04-21	8.4200	8.4200	7.8700	7.8700	-9.954%	2,083	+10.356%
2025-04-17	8.5350	8.7400	8.5350	8.7400	+1.865%	1,578	-0.629%
2025-04-16	8.3700	8.8900	8.2922	8.5800	-1.493%	4,075	+1.224%
2025-04-15	9.0000	9.2000	8.5000	8.7100	-2.025%	5,669	-0.287%
2025-04-14	9.0400	9.0400	8.8100	8.8900	-1.876%	4,581	-2.306%
2025-04-11	11.1600	11.1600	8.4304	9.0600	-16.189%	11,055	-4.139%
2025-04-10	12.2700	12.4286	10.7500	10.8100	-10.735%	4,349	-19.658%
2025-04-09	11.0400	13.2500	10.4500	12.1100	-0.819%	26,924	-28.282%
2025-04-08	13.6000	13.6000	12.2050	12.2100	-2.554%	5,102	-28.870%
2025-04-07	13.9115	13.9115	12.5300	12.5300	-7.800%	3,832	-30.686%
2025-04-04	13.9900	14.7300	13.0200	13.5900	-3.617%	29,331	-36.093%
2025-04-03	13.8300	14.2250	13.8300	14.1000	-5.242%	1,879	-38.404%
2025-04-02	15.2900	15.3900	14.8750	14.8800	-1.976%	2,987	-41.633%
2025-04-01	13.8000	15.7500	13.8000	15.1800	+12.611%	5,705	-42.787%
2025-03-31	13.8800	14.2434	13.0020	13.4800	-5.668%	5,585	-35.571%
2025-03-28	14.2900	14.2900	14.2900	14.2900	-0.970%	583	-39.223%
2025-03-27	15.2000	15.2000	14.4300	14.4300	-2.828%	2,616	-39.813%
2025-03-26	15.7500	15.7500	14.8500	14.8500	-5.594%	3,275	-41.515%
2025-03-25	14.7100	16.9000	14.7100	15.7300	+6.140%	8,353	-44.787%
2025-03-24	14.1900	15.5158	14.1900	14.8200	+8.096%	4,504	-41.397%
2025-03-21	13.4200	14.3900	13.4200	13.7100	+11.736%	9,548	-36.652%
2025-03-20	12.0200	12.9000	12.0200	12.2700	+0.574%	4,105	-29.218%
2025-03-19	12.1000	12.2000	12.0717	12.2000	-0.164%	792	-28.811%
2025-03-18	11.9400	12.7500	11.9400	12.2200	+2.259%	3,358	-28.928%
2025-03-17	11.9000	12.3000	11.5275	11.9500	+0.844%	13,382	-27.322%
2025-03-14	11.1000	12.2500	11.1000	11.8500	+3.675%	21,368	-26.709%
2025-03-13	12.0000	12.0000	11.2900	11.4300	-6.694%	5,123	-24.016%
2025-03-12	11.5600	12.4900	11.5600	12.2500	+8.599%	6,684	-29.102%
2025-03-11	12.0300	12.2700	10.8000	11.2800	-9.106%	10,056	-23.005%
2025-03-10	12.8586	13.3100	12.2100	12.4100	-6.269%	4,953	-30.016%
2025-03-07	14.7000	14.8400	13.0600	13.2400	-12.952%	17,992	-34.403%
2025-03-06	14.0100	15.8400	13.7700	15.2100	+5.114%	51,407	-42.899%
2025-03-05	15.0221	16.1100	14.4700	14.4700	-2.690%	19,128	-39.979%
2025-03-04	13.7200	15.1200	13.1400	14.8700	+5.237%	16,868	-41.594%
2025-03-03	13.9900	14.1400	12.7118	14.1300	-0.981%	43,014	-38.535%
2025-02-28	14.8200	14.8200	13.9400	14.2700	-2.727%	7,895	-39.138%
2025-02-27	16.0800	16.1600	13.6900	14.6700	-9.108%	19,575	-40.798%
2025-02-26	15.6000	16.9150	15.6000	16.1400	+6.045%	27,062	-46.190%
2025-02-25	15.6800	16.2250	14.8100	15.2200	-4.994%	32,516	-42.937%
2025-02-24	17.6200	17.6200	15.7900	16.0200	-10.453%	28,535	-45.787%
2025-02-21	17.6000	18.3600	17.6000	17.8900	+2.287%	21,610	-51.453%
2025-02-20	17.1800	17.5362	16.6700	17.4900	+1.804%	33,474	-50.343%
2025-02-19	16.6800	17.2000	16.1704	17.1800	+1.958%	12,718	-49.447%
2025-02-18	16.7600	16.8600	16.7345	16.8500	-2.035%	6,709	-48.457%
2025-02-14	16.9200	17.4200	16.9200	17.2000	-0.635%	23,540	-49.506%
2025-02-13	16.6800	17.3100	16.6800	17.3100	+2.487%	8,229	-49.827%
2025-02-12	16.8000	17.2800	16.5400	16.8900	-2.426%	12,729	-48.579%
2025-02-11	16.8000	17.3500	16.7000	17.3100	+2.913%	11,797	-49.827%
2025-02-10	17.8200	18.0804	16.8000	16.8200	-7.684%	12,509	-48.365%
2025-02-07	16.8001	18.4050	16.8001	18.2200	+5.014%	15,403	-52.333%
2025-02-06	16.5800	17.4000	16.5800	17.3500	+2.724%	12,352	-49.942%
2025-02-05	17.1000	17.4700	16.8900	16.8900	-1.745%	5,482	-48.579%
2025-02-04	15.5400	17.3000	15.5400	17.1900	+7.977%	15,048	-49.476%
2025-02-03	15.5000	15.9200	15.2700	15.9200	-0.251%	14,663	-45.446%
2025-01-31	16.4100	16.7800	15.5870	15.9600	-4.887%	5,379	-45.583%
2025-01-30	16.8000	17.2200	16.5700	16.7800	+1.759%	10,397	-48.242%
2025-01-29	15.9000	16.7050	15.7900	16.4900	+0.795%	17,509	-47.332%
2025-01-28	15.8300	16.4200	15.8300	16.3600	-0.426%	23,122	-46.913%
2025-01-27	15.5700	16.5000	15.5700	16.4300	+3.268%	8,512	-47.139%
2025-01-24	16.0000	16.6000	15.6800	15.9100	-4.901%	17,792	-45.412%
2025-01-23	16.8451	17.0000	15.1801	16.7300	+1.394%	13,977	-48.087%
2025-01-22	17.5400	17.5400	16.0100	16.5000	-8.231%	19,150	-47.364%
2025-01-21	18.1100	18.1100	17.7329	17.9800	-1.154%	16,672	-51.696%
2025-01-17	17.4500	18.1900	16.4500	18.1900	+7.000%	33,411	-52.254%
2025-01-16	17.6300	17.6300	16.3500	17.0000	-2.746%	13,101	-48.912%
2025-01-15	17.4300	17.6407	17.0245	17.4800	-2.889%	6,737	-50.315%
2025-01-14	19.9000	19.9000	17.9000	18.0000	-8.022%	15,061	-51.750%
2025-01-13	18.1900	19.9000	17.5200	19.5700	+16.836%	21,667	-55.621%
2025-01-10	16.8900	17.0000	15.5000	16.7500	-3.901%	23,595	-48.149%
2025-01-08	17.3500	18.0150	17.0000	17.4300	-2.571%	7,421	-50.172%
2025-01-07	18.3900	18.3900	17.3000	17.8900	-0.223%	9,711	-51.453%
2025-01-06	18.4900	18.9999	17.5000	17.9300	-2.871%	19,025	-51.562%
2025-01-03	17.9000	19.4449	17.9000	18.4600	-0.216%	6,059	-52.952%
2025-01-02	19.2400	19.8000	18.1590	18.5000	-1.175%	12,713	-53.054%
2024-12-31	18.0700	19.1000	17.1526	18.7200	+1.244%	4,613	-53.606%
2024-12-30	19.4700	19.8100	18.1599	18.4900	-4.740%	15,042	-53.029%
2024-12-27	19.2200	19.9200	18.9700	19.4100	-1.020%	4,419	-55.255%
2024-12-26	19.0700	20.5600	19.0700	19.6100	-1.060%	4,556	-55.711%
2024-12-24	20.5600	20.5600	19.1900	19.8200	-7.123%	6,550	-56.181%
2024-12-23	21.4900	21.4900	20.4208	21.3400	-0.698%	2,994	-59.302%
2024-12-20	20.0000	21.4900	18.3900	21.4900	+5.086%	15,031	-59.586%
2024-12-19	21.1700	21.3009	20.4400	20.4500	-0.824%	4,744	-57.531%
2024-12-18	21.9000	21.9000	20.6200	20.6200	-4.537%	6,867	-57.881%
2024-12-17	21.0500	21.6000	20.4400	21.6000	+2.857%	4,042	-59.792%
2024-12-16	20.5500	21.0000	19.4200	21.0000	+2.190%	5,351	-58.643%
2024-12-13	20.5500	20.7000	19.5757	20.5500	+2.956%	4,739	-57.737%
2024-12-12	20.3200	21.5299	18.9400	19.9600	-4.038%	8,695	-56.488%
2024-12-11	20.3900	21.4900	20.3900	20.8000	+2.161%	15,369	-58.245%
2024-12-10	19.9300	20.9493	19.9300	20.3600	+0.098%	4,083	-57.343%
2024-12-09	20.3800	20.6100	20.0200	20.3400	-0.196%	4,351	-57.301%
2024-12-06	19.5200	20.4300	18.5240	20.3800	+4.459%	5,697	-57.385%
2024-12-05	20.6000	20.6000	18.4237	19.5100	-8.490%	7,730	-55.484%
2024-12-04	23.5500	23.5590	20.6401	21.3200	-9.508%	11,490	-59.264%
2024-12-03	23.5600	23.5600	22.4200	23.5600	+2.213%	9,641	-63.137%
2024-12-02	22.4000	23.6000	22.0000	23.0500	+3.636%	7,010	-62.321%
2024-11-29	21.2100	22.6100	19.5900	22.2414	+4.126%	4,341	-60.951%
2024-11-27	21.2000	21.5000	21.0130	21.3600	+1.957%	3,364	-59.340%
2024-11-26	21.0000	21.0000	19.3300	20.9500	-0.852%	8,722	-58.544%
2024-11-25	21.5000	21.5000	20.0000	21.1300	-0.236%	4,219	-58.897%
2024-11-22	20.4133	21.4034	19.9000	21.1800	+4.541%	14,729	-58.994%
2024-11-21	18.5000	20.3000	18.5000	20.2600	+8.053%	13,303	-57.132%
2024-11-20	18.6600	19.5600	18.1900	18.7500	-1.316%	14,783	-53.680%
2024-11-19	19.7800	19.7800	18.6600	19.0000	-2.263%	9,690	-54.289%
2024-11-18	18.4900	21.2900	18.4900	19.4400	+13.353%	32,863	-55.324%
2024-11-15	18.6600	18.6600	16.1100	17.1500	-10.816%	23,858	-49.359%
2024-11-14	20.4800	20.5000	18.4887	19.2300	-5.828%	9,762	-54.836%
2024-11-13	21.2652	21.3000	19.3300	20.4200	-2.669%	6,423	-57.468%
2024-11-12	22.4000	22.4000	19.0300	20.9800	-10.913%	21,102	-58.603%
2024-11-11	24.2300	24.2300	22.4700	23.5500	-4.346%	14,950	-63.121%
2024-11-08	26.1000	26.5220	24.5200	24.6200	-2.956%	7,738	-64.724%
2024-11-07	24.0800	26.1589	24.0800	25.3700	+2.963%	6,675	-65.767%
2024-11-06	24.2000	26.7600	24.2000	24.6400	+3.312%	8,606	-64.752%
2024-11-05	23.8000	23.8500	23.2500	23.8500	+0.210%	4,178	-63.585%
2024-11-04	25.1577	25.3000	22.8300	23.8000	+2.146%	11,304	-63.508%
2024-11-01	22.8900	23.8000	22.2000	23.3000	+1.348%	9,030	-62.725%
2024-10-31	23.5008	23.5008	22.9900	22.9900	-3.476%	2,377	-62.223%
2024-10-30	24.0001	24.5800	22.8800	23.8178	-4.805%	4,193	-63.536%
2024-10-29	25.5900	26.7861	25.0200	25.0200	-0.635%	3,714	-65.288%
2024-10-28	25.4800	25.5370	24.8400	25.1800	+3.409%	4,023	-65.508%
2024-10-25	25.1000	26.5122	23.3600	24.3500	-2.327%	5,284	-64.333%
2024-10-24	24.0000	25.1400	24.0000	24.9300	+3.573%	5,211	-65.162%
2024-10-23	24.0000	24.2900	23.1700	24.0700	-5.124%	6,209	-63.918%
2024-10-22	27.1700	27.1700	25.0201	25.3700	-5.688%	4,806	-65.767%
2024-10-21	26.8600	27.4700	26.2500	26.9000	+1.128%	9,524	-67.714%
2024-10-18	24.9700	26.6000	24.5000	26.6000	+4.890%	12,236	-67.350%
2024-10-17	24.9500	25.7000	24.4550	25.3600	-0.079%	16,517	-65.753%
2024-10-16	24.4000	26.0000	24.0478	25.3800	+4.016%	13,924	-65.780%
2024-10-15	25.6500	25.6500	24.1000	24.4000	-4.389%	6,853	-64.406%
2024-10-14	25.1600	25.6600	23.4700	25.5200	+10.764%	10,786	-65.968%
2024-10-11	21.1000	23.2000	20.7100	23.0400	+3.411%	10,479	-62.305%
2024-10-10	21.6300	22.9900	21.6300	22.2800	+1.968%	5,438	-61.019%
2024-10-09	20.7255	22.7000	20.7255	21.8500	-0.456%	5,568	-60.252%
2024-10-08	19.8500	22.4400	19.8500	21.9500	+6.295%	9,620	-60.433%
2024-10-07	18.3700	21.9900	18.3700	20.6500	+11.985%	17,857	-57.942%
2024-10-04	19.0100	19.5693	17.9600	18.4400	+0.600%	11,366	-52.901%
2024-10-03	18.5000	19.4285	17.2000	18.3300	-2.240%	14,100	-52.619%
2024-10-02	19.6600	19.7400	18.5001	18.7500	-4.629%	6,490	-53.680%
2024-10-01	22.8500	22.8500	19.2001	19.6600	-16.730%	12,857	-55.824%
2024-09-30	23.6000	24.4000	23.1802	23.6100	-2.033%	5,596	-63.215%
2024-09-27	24.0000	24.1000	24.0000	24.1000	+0.710%	2,318	-63.963%
2024-09-26	25.1300	26.3700	23.9300	23.9300	-5.265%	6,461	-63.707%
2024-09-25	24.8700	25.8100	24.8700	25.2600	-3.845%	4,918	-65.618%
2024-09-24	25.3600	26.2700	25.2000	26.2700	+5.502%	4,085	-66.939%
2024-09-23	25.5400	25.9895	24.0500	24.9000	-0.240%	23,155	-65.120%
2024-09-20	24.7500	25.0000	24.0000	24.9600	-0.160%	13,906	-65.204%
2024-09-19	25.9100	26.3099	24.8200	25.0000	+1.874%	8,732	-65.260%
2024-09-18	25.5500	26.6405	24.5400	24.5400	-6.193%	19,334	-64.609%
2024-09-17	26.2600	27.6200	26.0000	26.1600	-3.575%	7,002	-66.800%
2024-09-16	24.6700	29.1999	24.6700	27.1300	+7.318%	7,584	-67.987%
2024-09-13	30.8000	32.2500	21.8701	25.2800	-17.115%	23,654	-65.645%
2024-09-12	27.0700	31.5550	27.0700	30.5000	+10.909%	12,840	-71.525%
2024-09-11	25.3950	28.5200	25.3950	27.5000	+10.000%	11,266	-68.418%
2024-09-10	23.5500	25.2950	23.5500	25.0000	+9.794%	6,682	-65.260%
2024-09-09	21.1800	24.0400	21.1800	22.7700	+5.612%	6,988	-61.858%
2024-09-06	20.4900	22.2200	20.4900	21.5600	-2.708%	6,669	-59.717%
2024-09-05	23.8000	23.8000	22.1250	22.1600	-1.248%	8,398	-60.808%
2024-09-04	18.5000	23.8100	18.5000	22.4400	+22.623%	22,820	-61.297%
2024-09-03	20.1800	21.1200	17.0770	18.3000	-17.642%	12,189	-52.541%
2024-08-30	19.3300	22.5000	19.3300	22.2200	+8.868%	8,415	-60.914%
2024-08-29	21.7200	22.6900	20.4100	20.4100	-7.227%	6,623	-57.447%
2024-08-28	22.6000	22.7521	22.0000	22.0000	-2.784%	2,975	-60.523%
2024-08-27	23.6350	23.6350	22.0500	22.6300	-1.609%	5,330	-61.622%
2024-08-26	22.9000	23.0500	22.7500	23.0000	-1.372%	6,330	-62.239%
2024-08-23	22.9000	24.6100	22.1500	23.3200	-1.852%	11,706	-62.757%
2024-08-22	24.4200	24.4200	23.2000	23.7600	-1.329%	9,782	-63.447%
2024-08-21	21.7800	24.0800	20.0100	24.0800	+8.910%	17,338	-63.933%
2024-08-20	22.5000	22.5000	21.9490	22.1100	-7.875%	3,169	-60.719%
2024-08-19	24.4000	24.4000	23.0000	24.0000	+0.798%	1,771	-63.813%
2024-08-16	20.7300	23.8100	18.9600	23.8100	+7.397%	10,539	-63.524%
2024-08-15	22.7600	23.7400	22.0200	22.1700	+7.101%	7,166	-60.825%
2024-08-14	21.3000	22.0500	20.7000	20.7000	-2.680%	8,314	-58.043%
2024-08-13	17.5400	21.6500	17.5400	21.2700	+14.787%	13,756	-59.168%
2024-08-12	17.5000	18.5300	17.4600	18.5300	+14.101%	10,049	-53.130%
2024-08-09	16.6300	16.9799	15.5000	16.2400	-3.905%	15,539	-46.521%
2024-08-08	16.7300	16.9000	15.1901	16.9000	+16.793%	9,128	-48.609%
2024-08-07	14.4700	14.4700	14.4700	14.4700	-7.065%	2,326	-39.979%
2024-08-06	14.4500	15.8900	14.4500	15.5700	+0.129%	4,200	-44.220%
2024-08-05	15.9300	16.1500	13.9700	15.5500	-6.607%	8,783	-44.148%
2024-08-02	15.9700	16.6500	15.9700	16.6500	-4.803%	671	-47.838%
2024-08-01	16.9850	17.4900	16.9850	17.4900	+1.745%	1,727	-50.343%
2024-07-31	16.9300	18.5200	16.5000	17.1900	+3.243%	4,146	-49.476%
2024-07-30	15.9600	17.0000	15.9300	16.6500	+0.909%	4,487	-47.838%
2024-07-29	15.9200	17.2000	15.3280	16.5000	+0.671%	6,330	-47.364%
2024-07-26	15.6900	16.3900	15.6800	16.3900	+4.930%	3,527	-47.010%
2024-07-25	14.4900	15.6200	13.8325	15.6200	+9.923%	2,172	-44.398%
2024-07-24	14.4000	14.6900	13.2500	14.2100	-2.471%	5,179	-38.881%
2024-07-23	15.1700	15.1700	13.7800	14.5700	-5.143%	13,434	-40.391%
2024-07-22	16.0000	16.1200	15.1900	15.3600	-3.699%	2,531	-43.457%
2024-07-19	16.0100	16.0100	14.6400	15.9500	-3.333%	2,743	-45.549%
2024-07-18	16.9000	16.9000	15.6300	16.5000	-5.118%	2,913	-47.364%
2024-07-17	17.3400	18.6500	17.2573	17.3900	+0.346%	9,649	-50.058%
2024-07-16	16.7000	17.3300	16.7000	17.3300	+5.030%	4,796	-49.885%
2024-07-15	16.3800	16.6999	16.1942	16.5000	+2.294%	5,979	-47.364%
2024-07-12	15.9400	16.1300	15.7600	16.1300	+3.331%	1,944	-46.156%
2024-07-11	15.9300	15.9300	15.5300	15.6100	-1.576%	2,615	-44.363%
2024-07-10	16.2323	16.5000	15.2850	15.8600	0.000%	5,365	-45.240%
2024-07-09	15.7000	15.9400	15.0100	15.8600	+1.083%	3,376	-45.240%
2024-07-08	14.1400	15.6900	14.0000	15.6900	+13.367%	3,394	-44.646%
2024-07-05	14.3200	14.3200	13.1800	13.8400	-8.887%	3,035	-37.247%
2024-07-03	15.5500	15.9400	14.5100	15.1900	-0.197%	1,893	-42.824%
2024-07-02	16.0000	16.0000	15.2100	15.2200	-4.816%	2,459	-42.937%
2024-07-01	15.2000	15.9900	15.0000	15.9900	+4.852%	7,191	-45.685%
2024-06-28	14.5200	16.2500	13.9600	15.2500	+5.903%	62,924	-43.049%
2024-06-27	12.8100	14.4000	12.8100	14.4000	+8.352%	4,907	-39.688%
2024-06-26	12.6200	13.3000	12.0000	13.2900	+4.235%	21,976	-34.650%
2024-06-25	12.9000	13.8343	12.7468	12.7500	-3.042%	14,393	-31.882%
2024-06-24	14.9300	15.1550	12.9100	13.1500	-16.295%	4,749	-33.954%
2024-06-21	13.5700	15.7100	12.8100	15.7100	+8.058%	6,244	-44.717%
2024-06-20	17.0000	17.0000	14.5385	14.5385	+1.102%	2,421	-40.262%
2024-06-18	16.0500	16.1100	14.2800	14.3800	-9.417%	17,914	-39.604%
2024-06-17	17.0700	17.0700	15.5000	15.8750	-7.918%	37,321	-45.291%
2024-06-14	16.7001	17.2400	16.7001	17.2400	+2.864%	1,280	-49.623%
2024-06-13	17.0000	17.4346	16.3716	16.7600	-1.004%	4,106	-48.180%
2024-06-12	15.8100	16.9300	15.8100	16.9300	+5.813%	1,932	-48.701%
2024-06-11	16.0000	16.0000	15.7884	16.0000	-2.260%	5,370	-45.719%
2024-06-10	16.2200	16.3700	15.7700	16.3700	-3.706%	4,531	-46.946%
2024-06-07	15.6724	17.2400	15.6724	17.0000	+7.663%	1,833	-48.912%
2024-06-06	15.9800	15.9800	15.7300	15.7900	-2.108%	4,211	-44.997%
2024-06-05	15.7000	16.6000	15.7000	16.1300	-1.436%	4,167	-46.156%
2024-06-04	17.2613	18.4900	16.0000	16.3650	-4.522%	7,984	-46.929%
2024-06-03	16.9500	18.1731	16.5500	17.1400	+1.121%	12,792	-49.329%
2024-05-31	14.7300	17.2000	14.7300	16.9500	+10.280%	5,016	-48.761%
2024-05-30	13.5600	15.7600	13.5600	15.3700	+8.392%	4,615	-43.494%
2024-05-29	14.5100	14.5250	13.4101	14.1800	-4.447%	19,718	-38.752%
2024-05-28	16.5100	16.7250	14.8400	14.8400	-11.191%	13,439	-41.476%
2024-05-24	16.3052	17.2300	15.7101	16.7100	+3.148%	5,376	-48.025%
2024-05-23	16.8800	17.0578	15.7500	16.2000	-5.704%	8,118	-46.389%
2024-05-22	17.8000	18.2000	15.3200	17.1800	-4.290%	13,908	-49.447%
2024-05-21	22.5100	23.5300	17.3500	17.9500	-27.738%	21,712	-51.616%
2024-05-20	24.9650	26.4400	21.5600	24.8400	-5.082%	12,796	-65.036%
2024-05-17	24.7400	27.1499	24.7400	26.1700	-0.153%	7,449	-66.813%
2024-05-16	28.9800	29.1900	22.7300	26.2100	-11.153%	18,676	-66.864%
2024-05-15	29.5000	30.0000	28.5100	29.5000	+1.724%	11,809	-70.559%
2024-05-14	28.4900	31.7494	27.0954	29.0000	+6.383%	12,844	-70.052%
2024-05-13	22.3200	33.7278	22.3200	27.2600	+15.655%	40,468	-68.140%
2024-05-10	22.8800	24.2500	22.2723	23.5700	+7.136%	11,499	-63.152%
2024-05-09	21.5200	23.0000	20.0817	22.0000	+5.263%	8,329	-60.523%
2024-05-08	18.9500	21.1900	18.9500	20.9000	+17.350%	9,063	-58.445%
2024-05-07	20.0500	20.0500	16.9295	17.8100	-13.753%	3,781	-51.235%
2024-05-06	21.2500	21.2500	20.2050	20.6500	-2.915%	5,053	-57.942%
2024-05-03	23.1000	24.7500	20.0694	21.2700	+9.077%	21,655	-59.168%
2024-05-02	19.1000	19.9600	17.3700	19.5000	+2.094%	26,368	-55.462%
2024-05-01	15.5000	19.1050	14.9512	19.1000	+31.633%	21,348	-54.529%
2024-04-30	13.2500	14.5100	13.2500	14.5100	+9.509%	3,176	-40.145%
2024-04-29	13.3375	13.8800	13.1627	13.2500	+3.922%	5,107	-34.453%
2024-04-26	13.2200	13.3999	12.2700	12.7500	+1.030%	3,713	-31.882%
2024-04-25	13.4000	13.4000	12.6200	12.6200	-2.246%	4,926	-31.181%
2024-04-24	12.0700	12.9300	12.0700	12.9100	+6.871%	2,751	-32.727%
2024-04-23	11.3000	12.0900	11.2200	12.0800	+2.373%	3,532	-28.104%
2024-04-22	12.3000	12.3000	11.5000	11.8000	+5.546%	2,550	-26.398%
2024-04-19	12.0000	12.3750	11.1800	11.1800	-3.287%	16,977	-22.317%
2024-04-18	12.0600	12.4900	11.5600	11.5600	0.000%	2,758	-24.870%
2024-04-17	13.0000	13.5000	11.5600	11.5600	-7.520%	6,514	-24.870%
2024-04-16	13.0000	13.0000	11.6900	12.5000	+6.474%	9,946	-30.520%
2024-04-15	11.5000	12.3500	11.1849	11.7400	-0.170%	8,320	-26.022%
2024-04-12	12.0500	12.4600	10.9100	11.7600	-2.810%	6,314	-26.148%
2024-04-11	9.6800	12.6800	8.8900	12.1000	+22.594%	18,698	-28.223%
2024-04-10	10.5400	10.5400	9.4100	9.8700	-2.277%	6,736	-12.006%
2024-04-09	10.5400	10.5400	9.7301	10.1000	-0.394%	4,895	-14.010%
2024-04-08	9.8800	10.1400	9.5100	10.1400	+3.575%	10,644	-14.349%
2024-04-05	9.6800	10.0000	9.5800	9.7900	-1.707%	4,818	-11.287%
2024-04-04	10.3000	10.3000	9.8350	9.9600	-0.399%	7,401	-12.801%
2024-04-03	10.4700	10.5100	9.4927	9.9999	-0.795%	3,961	-13.149%
2024-04-02	9.9001	10.3647	9.9000	10.0800	+1.818%	7,605	-13.839%
2024-04-01	9.7500	9.9000	9.7500	9.9000	-0.402%	1,484	-12.273%
2024-03-28	10.0000	10.0000	9.5200	9.9400	+1.532%	1,787	-12.626%
2024-03-27	9.7250	9.8000	9.7250	9.7900	+0.617%	1,737	-11.287%
2024-03-26	10.4000	10.4000	9.3750	9.7300	-0.205%	1,884	-10.740%
2024-03-25	9.4200	9.7700	9.4200	9.7500	+0.515%	1,168	-10.923%
2024-03-22	9.5000	9.9000	9.4900	9.7000	-2.218%	3,109	-10.464%
2024-03-21	9.9600	10.0000	9.9000	9.9200	+0.101%	3,760	-12.450%
2024-03-20	10.0500	10.0500	9.6401	9.9100	-5.529%	3,849	-12.361%
2024-03-19	9.6736	10.4900	9.6736	10.4900	+2.341%	5,119	-17.207%
2024-03-18	10.0300	10.6200	9.3100	10.2500	-1.252%	5,997	-15.268%
2024-03-15	9.0000	10.3800	8.9400	10.3800	+15.333%	19,116	-16.329%
2024-03-14	8.7043	9.1200	8.7043	9.0000	+8.565%	4,705	-3.500%
2024-03-13	8.1200	8.5633	7.2201	8.2900	-8.093%	13,042	+4.765%
2024-03-12	9.5550	9.9327	9.0000	9.0200	-9.980%	5,893	-3.714%
2024-03-11	10.8300	10.8500	9.6350	10.0200	-4.207%	10,211	-13.323%
2024-03-08	10.8200	11.1101	9.7501	10.4600	-12.322%	11,996	-16.969%
2024-03-07	13.0000	13.0000	11.9300	11.9300	-2.213%	9,843	-27.200%
2024-03-06	11.3000	12.2100	11.2800	12.2000	-2.400%	6,852	-28.811%
2024-03-05	12.2000	13.1000	12.0300	12.5000	+1.215%	7,713	-30.520%
2024-03-04	13.3000	14.2758	12.3500	12.3500	-8.789%	6,375	-29.676%
2024-03-01	13.0400	13.5700	12.9600	13.5400	-0.806%	4,869	-35.857%
2024-02-29	12.6300	13.7200	12.3900	13.6500	+5.040%	11,693	-36.374%
2024-02-28	10.4231	13.0900	10.4231	12.9950	+13.098%	9,782	-33.167%
2024-02-27	10.0250	11.4900	9.9773	11.4900	+10.481%	7,437	-24.413%
2024-02-26	10.8900	10.8900	10.1000	10.4000	-0.669%	8,039	-16.490%
2024-02-23	10.2800	10.8500	10.2800	10.4700	-3.502%	5,038	-17.049%
2024-02-22	11.8900	11.9500	10.8500	10.8500	-2.691%	4,292	-19.954%
2024-02-21	9.7400	11.4600	9.7400	11.1500	+11.056%	13,463	-22.108%
2024-02-20	10.0400	10.0400	10.0400	10.0400	-4.563%	1,145	-13.496%
2024-02-16	10.2500	10.5600	10.2300	10.5200	+2.634%	5,290	-17.443%
2024-02-15	9.7800	10.5000	9.7800	10.2500	+4.699%	5,267	-15.268%
2024-02-14	9.6600	9.8000	9.6600	9.7900	+0.513%	4,983	-11.287%
2024-02-13	9.2000	9.8400	8.6926	9.7400	+5.411%	8,251	-10.832%
2024-02-12	9.4000	9.9500	9.1300	9.2400	-4.156%	9,701	-6.006%
2024-02-09	10.2600	10.3900	9.6407	9.6407	-4.359%	5,277	-9.913%
2024-02-08	10.0500	10.3600	9.2300	10.0801	-1.658%	5,644	-13.840%
2024-02-07	9.8100	10.4900	9.6000	10.2500	+2.705%	5,465	-15.268%
2024-02-06	9.8000	10.0600	9.8000	9.9800	+1.320%	4,956	-12.976%
2024-02-05	9.3300	10.0500	9.1309	9.8500	+4.898%	5,662	-11.827%
2024-02-02	9.6500	10.2000	9.3901	9.3901	-3.195%	6,397	-7.509%
2024-02-01	9.3000	9.7000	9.3000	9.7000	+2.646%	5,181	-10.464%
2024-01-31	9.2700	9.8000	9.2700	9.4500	-0.526%	4,520	-8.095%
2024-01-30	10.5700	10.5700	9.3000	9.5000	-3.455%	9,136	-8.579%
2024-01-29	9.3600	9.8500	8.8003	9.8400	+0.306%	4,876	-11.738%
2024-01-26	9.3900	10.5700	8.9901	9.8100	+1.238%	11,413	-11.468%
2024-01-25	10.0600	10.0600	9.2500	9.6900	-1.624%	9,711	-10.372%
2024-01-24	9.1200	10.0700	9.1200	9.8500	+7.768%	6,946	-11.827%
2024-01-23	8.8400	9.3500	8.8400	9.1400	+1.895%	26,319	-4.978%
2024-01-22	9.1600	9.1600	8.5000	8.9700	+1.012%	13,852	-3.177%
2024-01-19	8.6500	8.9913	8.6500	8.8801	-2.950%	8,934	-2.197%
2024-01-18	9.2141	9.2141	8.9050	9.1500	+8.497%	6,976	-5.082%
2024-01-17	9.6600	9.6600	7.9500	8.4334	-16.002%	12,643	+2.983%
2024-01-16	9.2800	10.1300	9.2800	10.0400	-0.888%	4,718	-13.496%
2024-01-12	9.1346	10.1400	9.1346	10.1300	-0.074%	8,796	-14.265%
2024-01-11	10.3300	10.3300	9.4700	10.1375	-1.578%	8,355	-14.328%
2024-01-10	9.9100	10.7850	9.9100	10.3000	+1.378%	5,490	-15.680%
2024-01-09	10.1300	10.1700	9.9000	10.1600	+1.195%	7,192	-14.518%
2024-01-08	9.7500	10.1300	9.3569	10.0400	+5.131%	16,307	-13.496%
2024-01-05	8.6000	9.5500	8.4050	9.5500	+8.646%	6,605	-9.058%
2024-01-04	7.8900	8.9900	7.8900	8.7900	+7.195%	9,658	-1.195%
2024-01-03	7.7200	8.2000	7.5800	8.2000	+6.218%	7,816	+5.915%
2024-01-02	7.7300	8.1930	7.0901	7.7200	-4.099%	10,522	+12.500%
2023-12-29	8.8800	8.8900	7.0000	8.0500	-8.835%	27,897	+7.888%
2023-12-28	9.1000	9.5000	8.8200	8.8301	-4.797%	7,888	-1.643%
2023-12-27	9.2300	9.7500	9.0100	9.2750	-1.330%	11,435	-6.361%
2023-12-26	8.6400	9.4000	8.3200	9.4000	+5.856%	9,120	-7.606%
2023-12-22	9.5500	9.8100	8.7450	8.8800	-7.064%	14,138	-2.196%
2023-12-21	9.5800	9.7600	9.5300	9.5550	-1.647%	8,477	-9.105%
2023-12-20	9.6200	10.0600	9.5750	9.7150	-0.867%	6,077	-10.602%
2023-12-19	11.0900	11.0900	9.1900	9.8000	-3.922%	20,628	-11.378%
2023-12-18	10.3000	11.0000	9.7001	10.2000	-3.134%	11,418	-14.853%
2023-12-15	9.9900	10.7500	9.9900	10.5300	+6.240%	11,052	-17.521%
2023-12-14	9.2600	9.9900	9.2600	9.9115	+9.037%	6,340	-12.375%
2023-12-13	9.1000	10.1600	8.5600	9.0900	-1.088%	17,073	-4.455%
2023-12-12	8.7700	9.5200	8.7600	9.1900	+1.267%	8,723	-5.495%
2023-12-11	10.3300	10.7600	9.0100	9.0750	-14.387%	21,298	-4.298%
2023-12-08	9.6600	10.8700	9.4300	10.6000	+8.163%	23,162	-18.066%
2023-12-07	9.3000	9.8100	9.3000	9.8000	+3.267%	6,781	-11.378%
2023-12-06	9.0200	9.5500	9.0100	9.4900	+4.775%	14,611	-8.483%
2023-12-05	9.0100	9.2900	8.6064	9.0575	-0.685%	15,266	-4.113%
2023-12-04	9.1900	9.4700	9.1100	9.1200	-3.696%	10,110	-4.770%
2023-12-01	9.5200	9.6850	9.1000	9.4700	-2.018%	8,279	-8.289%
2023-11-30	9.1400	9.7425	9.1400	9.6650	+5.283%	6,333	-10.140%
2023-11-29	9.3800	10.0000	9.0900	9.1800	-0.864%	33,485	-5.392%
2023-11-28	9.3900	9.5500	9.0100	9.2600	+1.647%	8,067	-6.210%
2023-11-27	9.2100	9.5500	9.1100	9.1100	-7.513%	12,307	-4.665%
2023-11-24	9.8400	9.9000	9.5200	9.8500	+3.466%	7,143	-11.827%
2023-11-22	9.2200	9.9131	9.2200	9.5200	+5.778%	25,476	-8.771%
2023-11-21	8.2300	9.2605	8.2300	9.0000	+8.846%	12,899	-3.500%
2023-11-20	7.6900	8.4399	7.6900	8.2686	+6.692%	12,751	+5.036%
2023-11-17	7.2700	7.7500	6.7376	7.7500	+3.471%	25,815	+12.065%

.dark-mode .qxqK7f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qxqK7f{ color: #333333; background-color: white; border: 2px solid #333333; }AKAa.k.a. Brands Holding Corp.stock NYSE

AKA
a.k.a. Brands Holding Corp.
stock NYSE