Dark

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

At Close

Jul 29, 2026 12:04:18 PM EDT

10.88USD+0.820%(+10.88)3,897

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-10.97)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	10.8800	10.8800	10.8800	10.880000	-1.091%	3,897	0.000%
2026-07-28	11.1900	11.9945	10.7094	11.000000	-0.167%	3,931	-1.091%
2026-07-27	11.3950	11.3950	10.9700	11.018400	+0.441%	1,682	-1.256%
2026-07-24	10.1800	10.9700	10.1800	10.970000	-0.273%	2,154	-0.820%
2026-07-23	10.9800	11.0000	10.9800	11.000000	0.000%	1,459	-1.091%
2026-07-22	10.9900	11.0000	10.9900	11.000000	-0.901%	1,834	-1.091%
2026-07-21	11.1000	11.1000	11.1000	11.100000	0.000%	579	-1.982%
2026-07-20	10.9993	11.1000	10.8000	11.100000	+0.817%	5,708	-1.982%
2026-07-17	11.0083	11.2850	10.8550	11.010000	+2.228%	3,843	-1.181%
2026-07-16	10.6584	10.7700	10.6584	10.770000	-1.868%	725	+1.021%
2026-07-15	10.7900	11.0409	10.7900	10.975000	-0.499%	1,344	-0.866%
2026-07-14	11.5300	11.5700	10.9900	11.030000	-1.342%	3,262	-1.360%
2026-07-13	11.3500	11.9300	10.8610	11.180000	0.000%	7,602	-2.683%
2026-07-10	11.3500	11.3500	11.0101	11.180000	-1.446%	718	-2.683%
2026-07-09	11.2700	11.5350	10.9500	11.344000	+1.195%	1,832	-4.090%
2026-07-08	11.2100	11.2100	11.2100	11.210000	+0.628%	604	-2.944%
2026-07-07	10.9500	11.1400	10.7647	11.140000	+3.244%	2,928	-2.334%
2026-07-06	11.0010	11.3146	10.7900	10.790000	-8.637%	2,787	+0.834%
2026-07-02	11.8100	11.8100	11.8100	11.810000	+5.446%	1	-7.875%
2026-07-01	10.8550	11.2500	10.8550	11.200000	+4.575%	1,771	-2.857%
2026-06-30	10.8000	11.3352	10.7100	10.710000	+1.420%	3,501	+1.587%
2026-06-29	11.0000	11.5000	10.5000	10.560000	+0.763%	5,980	+3.030%
2026-06-26	9.8000	10.4800	9.7050	10.480000	+7.487%	2,769	+3.817%
2026-06-25	9.4100	9.7500	8.8556	9.750000	+5.065%	5,448	+11.590%
2026-06-24	9.2600	9.3200	9.0500	9.280000	+1.978%	1,475	+17.241%
2026-06-23	9.3600	9.5000	9.1000	9.100000	-1.622%	1,651	+19.560%
2026-06-22	9.3400	9.4500	9.0200	9.250000	+1.648%	17,658	+17.622%
2026-06-18	8.9500	9.5877	8.7600	9.100000	+5.937%	13,410	+19.560%
2026-06-17	8.5900	8.5900	8.5900	8.590000	-1.604%	1,179	+26.659%
2026-06-16	8.9300	8.9300	8.7300	8.730000	+0.808%	2,480	+24.628%
2026-06-15	8.9700	8.9700	8.6600	8.660000	-1.591%	1,178	+25.635%
2026-06-12	9.1800	9.3586	8.8000	8.800000	-1.786%	5,778	+23.636%
2026-06-11	9.1900	9.1900	8.8000	8.960000	-0.334%	4,549	+21.429%
2026-06-10	8.8500	9.3899	8.7200	8.990000	+2.978%	5,315	+21.023%
2026-06-09	9.1400	9.8188	8.7300	8.730000	-3.151%	4,830	+24.628%
2026-06-08	8.6000	9.0140	8.6000	9.014000	+3.017%	655	+20.701%
2026-06-05	8.9900	9.1900	8.4200	8.750000	+0.923%	3,508	+24.343%
2026-06-04	9.1100	9.2461	8.4600	8.670000	-8.351%	24,620	+25.490%
2026-06-03	9.5300	9.6381	9.4600	9.460000	-2.875%	2,391	+15.011%
2026-06-02	9.8000	9.9000	9.7400	9.740000	+2.419%	1,090	+11.704%
2026-06-01	9.5100	10.0000	9.4800	9.510000	+0.635%	4,592	+14.406%
2026-05-29	9.4030	9.5000	9.2500	9.450000	-2.977%	5,786	+15.132%
2026-05-28	9.7400	9.7400	9.7400	9.740000	+1.247%	226	+11.704%
2026-05-27	9.3000	9.6200	9.2700	9.620000	+3.330%	2,481	+13.098%
2026-05-26	9.8300	10.2999	9.3100	9.310000	-5.960%	11,195	+16.864%
2026-05-22	10.1000	10.1000	9.9000	9.900000	-0.478%	636	+9.899%
2026-05-21	9.9751	10.1000	9.8501	9.947500	+1.298%	1,400	+9.374%
2026-05-20	9.9627	10.5000	9.8020	9.820000	+0.306%	6,290	+10.794%
2026-05-19	9.9500	10.1000	9.7850	9.790000	-4.395%	4,178	+11.134%
2026-05-18	10.1065	10.3700	9.8901	10.240000	+2.811%	5,875	+6.250%
2026-05-15	10.2500	10.7400	9.9600	9.960000	-12.293%	11,725	+9.237%
2026-05-14	11.2900	11.3560	10.4400	11.356000	-1.166%	11,444	-4.192%
2026-05-13	12.4000	12.4000	11.2500	11.490000	-2.046%	7,543	-5.309%
2026-05-12	11.2000	11.8900	11.1900	11.730000	+6.058%	13,019	-7.246%
2026-05-11	11.0600	11.0600	10.8500	11.060000	-2.812%	2,926	-1.627%
2026-05-08	11.8950	11.8950	11.3800	11.380000	+3.596%	3,733	-4.394%
2026-05-06	10.2600	11.0800	10.2600	10.985000	+1.338%	9,219	-0.956%
2026-05-05	10.8500	10.8500	10.8400	10.840000	-3.867%	3	+0.369%
2026-05-04	10.6500	11.2760	10.6500	11.276000	+6.882%	985	-3.512%
2026-05-01	10.8399	10.8400	10.5500	10.550000	-2.675%	1,883	+3.128%
2026-04-30	10.7100	11.2000	10.7100	10.840000	+1.976%	1,101	+0.369%
2026-04-29	10.7300	11.2099	10.1000	10.630000	+0.378%	4,112	+2.352%
2026-04-28	10.6200	11.0800	10.2800	10.590000	-3.727%	4,306	+2.738%
2026-04-27	10.7400	11.0000	10.7400	11.000000	-1.304%	2,616	-1.091%
2026-04-24	10.9000	11.1453	10.9000	11.145300	+1.321%	4,185	-2.380%
2026-04-23	11.1600	11.3300	10.7000	11.000000	-0.057%	2,507	-1.091%
2026-04-22	11.1218	11.3700	10.7100	11.006300	+0.148%	5,869	-1.148%
2026-04-21	10.6500	11.3298	10.4600	10.990000	+2.317%	2,210	-1.001%
2026-04-20	10.4100	10.7411	10.4100	10.741100	-0.176%	1,103	+1.293%
2026-04-17	10.3300	11.3499	10.3299	10.760000	+4.062%	9,366	+1.115%
2026-04-15	10.3400	10.3400	10.3400	10.340000	+3.607%	554	+5.222%
2026-04-14	9.7800	10.2705	9.7800	9.980000	-2.729%	3,032	+9.018%
2026-04-13	10.2600	10.2600	10.2600	10.260000	-3.662%	12	+6.043%
2026-04-10	11.0900	11.0900	10.6500	10.650000	-1.206%	1,595	+2.160%
2026-04-09	10.4500	11.1400	10.3850	10.780000	+7.800%	4,082	+0.928%
2026-04-08	10.8100	10.8100	9.7100	10.000000	+2.041%	18,541	+8.800%
2026-04-07	10.1100	10.1100	9.8000	9.800000	-2.000%	3,433	+11.020%
2026-04-06	10.1100	10.1100	9.8300	10.000000	-4.647%	3,983	+8.800%
2026-04-02	9.8000	10.4874	9.8000	10.487400	+3.836%	2,778	+3.744%
2026-04-01	10.6400	10.7000	10.0000	10.100000	-2.057%	4,096	+7.723%
2026-03-31	9.6900	10.4600	9.6900	10.312100	+6.860%	1,215	+5.507%
2026-03-30	10.1500	10.4962	9.6501	9.650100	-3.306%	835	+12.745%
2026-03-27	10.2350	10.2350	9.7900	9.980000	+1.567%	3,360	+9.018%
2026-03-26	9.6500	10.4200	9.6500	9.826000	+1.508%	1,922	+10.727%
2026-03-25	9.6800	9.6800	9.6800	9.680000	+0.311%	1	+12.397%
2026-03-24	9.6500	9.6500	9.6500	9.650000	+1.259%	1,446	+12.746%
2026-03-23	9.0700	9.5300	8.6346	9.530000	+4.153%	2,283	+14.166%
2026-03-20	9.0000	9.1500	9.0000	9.150000	+1.780%	4,634	+18.907%
2026-03-19	9.0000	9.0000	8.6028	8.990000	-0.111%	1,124	+21.023%
2026-03-18	10.5300	10.5300	8.9700	9.000000	-6.591%	2,752	+20.889%
2026-03-17	9.2100	9.6350	9.2100	9.635000	+3.380%	2,291	+12.922%
2026-03-16	9.1000	9.3200	9.0900	9.320000	+1.858%	7,853	+16.738%
2026-03-13	9.3000	9.3000	8.9400	9.150000	+0.549%	5,708	+18.907%
2026-03-12	9.4000	9.4999	8.8800	9.100000	-8.081%	24,409	+19.560%
2026-03-11	9.9000	9.9000	9.9000	9.900000	+0.305%	391	+9.899%
2026-03-10	8.9100	9.8699	8.9100	9.869900	+0.508%	6,620	+10.234%
2026-03-09	9.5500	9.8400	9.5500	9.820000	+0.512%	928	+10.794%
2026-03-06	10.0000	10.3000	9.5501	9.770000	-5.146%	10,121	+11.361%
2026-03-05	10.0000	10.3000	10.0000	10.300000	0.000%	1,480	+5.631%
2026-03-04	10.4300	10.4300	10.3000	10.300000	+1.879%	3,116	+5.631%
2026-03-03	10.1500	10.3465	10.1100	10.110000	-2.835%	933	+7.616%
2026-03-02	10.0000	10.4050	10.0000	10.405000	+3.946%	618	+4.565%
2026-02-27	10.1700	10.4500	10.0100	10.010000	-4.027%	2,214	+8.691%
2026-02-26	10.4300	10.4300	10.4300	10.430000	-0.572%	1,001	+4.314%
2026-02-25	10.1100	10.7100	10.0100	10.490000	-2.328%	2,160	+3.718%
2026-02-24	10.8900	11.0500	10.5200	10.740000	-2.517%	2,590	+1.304%
2026-02-23	10.8600	11.0173	10.8600	11.017300	+2.391%	653	-1.246%
2026-02-18	10.7600	10.7600	10.7600	10.760000	-3.150%	595	+1.115%
2026-02-17	11.1100	11.1100	11.1100	11.110000	0.000%	447	-2.070%
2026-02-13	10.9900	11.1100	10.9500	11.110000	+3.397%	1,083	-2.070%
2026-02-12	10.7300	10.8600	10.7300	10.745000	-0.047%	1,437	+1.256%
2026-02-11	10.5300	10.7500	10.5300	10.750000	+2.186%	2,311	+1.209%
2026-02-10	10.8500	10.8500	10.5200	10.520000	-6.984%	1,471	+3.422%
2026-02-09	11.0000	11.3099	11.0000	11.309900	+6.798%	1,536	-3.801%
2026-02-06	10.4200	10.7450	10.4200	10.590000	+1.146%	1,255	+2.738%
2026-02-05	10.6500	10.8800	10.4700	10.470000	-4.471%	3,656	+3.916%
2026-02-04	10.9600	10.9600	10.9600	10.960000	+1.620%	177	-0.730%
2026-02-03	11.0500	11.0500	10.7853	10.785300	-3.184%	3,251	+0.878%
2026-02-02	11.1900	11.2500	11.1400	11.140000	+1.642%	1,001	-2.334%
2026-01-30	11.1000	11.3700	10.7308	10.960000	-3.266%	9,661	-0.730%
2026-01-29	11.0000	11.4700	11.0000	11.330000	+1.342%	969	-3.972%
2026-01-28	11.8700	11.8700	10.9600	11.180000	-6.684%	4,900	-2.683%
2026-01-27	11.8600	11.9808	11.8600	11.980800	+2.400%	719	-9.188%
2026-01-26	11.8000	12.2900	11.5550	11.700000	-4.645%	4,663	-7.009%
2026-01-23	12.0700	12.2700	11.3369	12.270000	+3.719%	3,803	-11.328%
2026-01-22	12.0000	12.2800	11.8300	11.830000	-3.664%	5,766	-8.030%
2026-01-21	11.7500	12.2800	11.7500	12.280000	+4.156%	3,812	-11.401%
2026-01-20	11.5500	12.2800	11.5000	11.790000	-0.924%	5,210	-7.718%
2026-01-16	11.5100	12.2899	11.5100	11.900000	+0.847%	3,069	-8.571%
2026-01-15	11.3500	12.0375	11.2500	11.800000	+6.762%	6,257	-7.797%
2026-01-14	11.7400	11.8200	10.8001	11.052609	-6.199%	4,145	-1.562%
2026-01-13	12.2600	12.2600	11.5956	11.783000	-3.473%	4,301	-7.664%
2026-01-12	11.3400	12.2070	11.1339	12.207000	+6.574%	4,121	-10.871%
2026-01-09	11.6500	11.7500	11.4540	11.454000	-0.487%	1,462	-5.011%
2026-01-08	11.3600	11.6200	11.0000	11.510000	-2.292%	6,255	-5.474%
2026-01-07	10.8387	12.1200	10.8387	11.780000	+5.768%	11,932	-7.640%
2026-01-06	11.1234	11.1376	10.8850	11.137600	-0.779%	1,036	-2.313%
2026-01-05	10.9300	11.3900	10.9300	11.225000	+5.796%	3,363	-3.073%
2026-01-02	10.6100	10.9725	10.4000	10.610000	-0.841%	4,200	+2.545%
2025-12-31	11.2000	11.2000	10.7000	10.700000	-3.777%	3,321	+1.682%
2025-12-30	11.0000	11.1200	10.9968	11.120000	+0.361%	2,112	-2.158%
2025-12-29	10.9419	11.1600	10.9419	11.080000	-2.550%	2,006	-1.805%
2025-12-26	11.1799	11.4599	10.6500	11.369900	-1.729%	2,766	-4.309%
2025-12-24	10.9500	11.5800	10.8900	11.570000	+6.538%	7,880	-5.964%
2025-12-23	10.8600	10.9900	10.8600	10.860000	+0.742%	1,407	+0.184%
2025-12-22	10.7600	11.0000	10.2500	10.780000	-0.462%	5,857	+0.928%
2025-12-19	10.9700	11.0283	10.2900	10.830000	-2.344%	11,251	+0.462%
2025-12-18	11.0100	11.0900	11.0100	11.090000	+0.910%	1,188	-1.894%
2025-12-17	10.8100	10.9900	10.8100	10.990000	-0.991%	1,213	-1.001%
2025-12-16	11.4100	12.0303	10.8800	11.100000	-3.979%	3,042	-1.982%
2025-12-15	11.6900	11.6900	11.4632	11.560000	-1.533%	1,409	-5.882%
2025-12-12	11.5800	11.7400	11.2506	11.740000	-0.512%	6,761	-7.325%
2025-12-11	11.1900	11.9999	11.1900	11.800400	+4.060%	3,352	-7.800%
2025-12-10	11.0000	11.6200	10.6300	11.340000	+2.439%	12,926	-4.056%
2025-12-09	11.3300	11.7100	10.9900	11.070000	+1.560%	18,656	-1.716%
2025-12-08	10.5900	10.9000	10.5900	10.900000	+2.704%	82,656	-0.183%
2025-12-05	10.7700	11.1600	10.6130	10.613000	-3.955%	3,782	+2.516%
2025-12-04	10.4000	11.0500	10.4000	11.050000	-1.339%	4,288	-1.538%
2025-12-03	11.7600	12.0000	11.0500	11.200000	-4.681%	6,506	-2.857%
2025-12-02	13.3500	13.3500	11.5200	11.750000	-13.476%	23,818	-7.404%
2025-12-01	13.9075	14.0300	13.5800	13.580000	-4.501%	1,577	-19.882%
2025-11-28	13.4400	14.2200	13.4400	14.220000	+3.569%	3,906	-23.488%
2025-11-26	13.9900	14.0500	13.3294	13.730000	-1.081%	3,714	-20.757%
2025-11-25	12.7700	14.3850	12.7700	13.880000	+7.764%	19,636	-21.614%
2025-11-24	12.7600	13.4304	12.6000	12.880000	-2.387%	6,589	-15.528%
2025-11-21	13.1700	13.2899	12.3001	13.195000	+1.735%	5,919	-17.545%
2025-11-20	12.5200	12.9750	12.3300	12.970000	+4.093%	3,809	-16.114%
2025-11-19	12.1300	12.4700	12.0400	12.460000	+0.891%	5,966	-12.681%
2025-11-18	12.1800	12.4000	11.5200	12.350000	+1.396%	11,583	-11.903%
2025-11-17	12.2100	12.6000	12.1615	12.180000	-4.545%	4,129	-10.673%
2025-11-14	12.6800	13.4944	12.4701	12.760000	+2.080%	6,984	-14.734%
2025-11-13	12.4600	12.7000	12.4600	12.500000	+0.321%	4,766	-12.960%
2025-11-12	13.7000	13.7000	12.2800	12.460000	-10.681%	31,411	-12.681%
2025-11-11	13.4600	14.2400	13.0000	13.950000	+2.198%	21,391	-22.007%
2025-11-10	13.3400	13.6500	12.4900	13.650000	+4.598%	20,528	-20.293%
2025-11-07	12.1900	13.4930	11.7400	13.050000	+3.325%	14,217	-16.628%
2025-11-06	11.4000	13.0400	11.0000	12.630000	+0.238%	17,315	-13.856%
2025-11-05	11.5000	12.9910	11.5000	12.600000	+4.046%	13,983	-13.651%
2025-11-04	11.6500	12.8500	11.6500	12.110000	+2.194%	15,632	-10.157%
2025-11-03	12.5500	12.8600	11.5000	11.850000	-5.728%	39,153	-8.186%
2025-10-31	13.3200	13.3700	12.5200	12.570000	-3.604%	12,199	-13.445%
2025-10-30	13.3100	13.5500	13.0000	13.040000	-4.678%	13,472	-16.564%
2025-10-29	13.8100	14.0199	13.6800	13.680000	-1.227%	5,717	-20.468%
2025-10-28	13.8000	14.0000	13.4881	13.850000	+0.362%	11,527	-21.444%
2025-10-27	14.1900	15.3801	13.5701	13.800000	-4.828%	28,039	-21.159%
2025-10-24	13.5900	15.0000	13.2600	14.500000	+9.269%	33,162	-24.966%
2025-10-23	13.6000	13.6000	13.0000	13.270000	-3.910%	7,531	-18.011%
2025-10-22	14.1000	14.1000	13.5000	13.810000	-3.007%	12,398	-21.217%
2025-10-21	13.1900	14.6400	13.1100	14.238100	+5.467%	30,450	-23.585%
2025-10-20	13.5000	14.6900	12.8601	13.500000	-9.396%	33,139	-19.407%
2025-10-17	13.1200	16.3800	13.1200	14.900000	+15.863%	137,335	-26.980%
2025-10-16	12.4200	13.2900	12.4200	12.860000	+1.260%	15,392	-15.397%
2025-10-15	11.9900	12.8899	11.6001	12.700000	-12.172%	56,935	-14.331%
2025-10-14	14.5000	14.9645	13.5000	14.460000	+38.607%	335,160	-24.758%
2025-10-13	9.5700	10.9900	8.9000	10.432400	+13.396%	508,403	+4.290%
2025-10-10	9.2300	9.2300	9.2000	9.200000	-0.541%	491	+18.261%
2025-10-09	9.7600	9.7821	9.2400	9.250000	-3.646%	4,781	+17.622%
2025-10-08	9.6000	9.6000	9.6000	9.600000	+1.911%	660	+13.333%
2025-10-07	9.6700	10.0000	9.4200	9.420000	-7.172%	7,592	+15.499%
2025-10-06	9.7900	10.1478	9.7900	10.147800	+4.133%	2,910	+7.215%
2025-10-03	9.8400	10.0000	9.7450	9.745000	+0.012%	5,932	+11.647%
2025-10-02	9.7438	9.7438	9.7438	9.743800	+0.972%	483	+11.661%
2025-10-01	9.5001	9.6500	9.5001	9.650000	0.000%	1,536	+12.746%
2025-09-30	9.7900	9.7900	9.5000	9.650000	-0.618%	6,791	+12.746%
2025-09-29	9.3785	10.2000	9.3060	9.710000	-3.861%	3,881	+12.049%
2025-09-26	9.8000	10.2994	9.3350	10.100000	+1.202%	12,128	+7.723%
2025-09-25	10.0000	10.3999	9.6601	9.980000	+1.578%	4,683	+9.018%
2025-09-24	10.1800	10.5750	9.6500	9.825000	-6.160%	6,061	+10.738%
2025-09-23	10.2033	10.4700	10.2033	10.470000	-0.578%	1,418	+3.916%
2025-09-22	10.2700	10.7610	10.2700	10.530900	+1.748%	2,202	+3.315%
2025-09-19	10.8900	10.8900	10.3500	10.350000	-5.089%	1,575	+5.121%
2025-09-18	10.2400	10.9049	10.2400	10.904900	+6.911%	1,159	-0.228%
2025-09-17	10.9400	10.9400	10.2000	10.200000	-5.904%	1,931	+6.667%
2025-09-16	10.8500	10.8500	10.3650	10.840000	+1.712%	3,401	+0.369%
2025-09-15	10.4200	10.9308	10.4200	10.657500	+1.211%	1,655	+2.088%
2025-09-12	10.8100	10.8100	10.4343	10.530000	+0.573%	910	+3.324%
2025-09-11	10.3550	10.6100	10.3550	10.470000	-0.805%	5,129	+3.916%
2025-09-10	10.0200	10.5550	10.0200	10.555000	+1.870%	2,098	+3.079%
2025-09-09	10.0400	10.3612	10.0400	10.361200	+3.508%	576	+5.007%
2025-09-08	10.4700	10.6000	10.0100	10.010000	-6.704%	12,696	+8.691%
2025-09-05	10.8700	10.8700	10.5214	10.729300	-0.193%	2,728	+1.405%
2025-09-04	10.7500	10.7500	10.7500	10.750000	-1.104%	8	+1.209%
2025-09-03	10.4501	10.9899	10.4501	10.870000	+4.319%	976	+0.092%
2025-09-02	10.4600	10.9700	10.4200	10.420000	-7.788%	5,580	+4.415%
2025-08-29	11.1500	11.3500	10.5600	11.300000	+1.345%	5,548	-3.717%
2025-08-28	11.1000	11.1650	11.0000	11.150000	-1.065%	4,608	-2.422%
2025-08-27	11.1000	11.3500	10.8500	11.270000	+2.922%	6,540	-3.461%
2025-08-26	10.6500	10.9900	10.5204	10.950000	+1.671%	12,893	-0.639%
2025-08-25	10.3200	10.8500	10.3200	10.770000	-0.935%	5,830	+1.021%
2025-08-22	11.1111	11.1111	10.8530	10.871600	+1.131%	1,887	+0.077%
2025-08-21	10.4300	10.7780	10.4300	10.750000	-1.286%	2,894	+1.209%
2025-08-20	10.8900	10.8900	10.8900	10.890000	-0.820%	316	-0.092%
2025-08-19	10.1500	11.1500	10.1500	10.980000	+4.671%	12,506	-0.911%
2025-08-18	10.4900	10.7130	10.4900	10.490000	-0.944%	1,209	+3.718%
2025-08-15	10.8000	10.8000	10.5000	10.590000	-2.576%	2,223	+2.738%
2025-08-14	10.5000	11.1199	10.5000	10.870000	-2.292%	10,113	+0.092%
2025-08-13	11.3400	11.3800	10.6600	11.125000	+1.045%	8,068	-2.202%
2025-08-12	10.8800	11.0100	10.8800	11.010000	-0.811%	578	-1.181%
2025-08-11	10.9000	11.6700	10.9000	11.100000	-8.416%	17,826	-1.982%
2025-08-08	11.7650	12.6186	11.7650	12.120000	-1.383%	6,028	-10.231%
2025-08-07	12.2900	12.4959	12.0001	12.290000	+7.807%	4,996	-11.473%
2025-08-06	11.1120	11.4000	11.1120	11.400000	+0.930%	1,594	-4.561%
2025-08-05	11.6400	11.7000	11.2950	11.295000	-2.038%	1,254	-3.674%
2025-08-04	11.5300	11.5300	11.5300	11.530000	+1.586%	398	-5.637%
2025-08-01	11.5400	11.5400	11.3500	11.350000	-1.304%	1,071	-4.141%
2025-07-31	11.5000	11.5000	11.2000	11.500000	+4.831%	2,151	-5.391%
2025-07-30	10.9100	11.4000	10.9100	10.970000	+1.013%	1,211	-0.820%
2025-07-29	10.9700	10.9700	10.8600	10.860000	-1.273%	359	+0.184%
2025-07-28	11.3250	11.3250	10.9500	11.000000	-0.091%	1,284	-1.091%
2025-07-25	11.5850	11.5850	11.0000	11.010000	-1.256%	1,730	-1.181%
2025-07-24	11.0000	11.1500	11.0000	11.150000	+0.450%	1,117	-2.422%
2025-07-23	11.1000	11.1000	11.1000	11.100000	-0.893%	494	-1.982%
2025-07-22	10.9100	11.5414	10.8700	11.200000	+1.911%	2,100	-2.857%
2025-07-21	10.8700	11.2100	10.8700	10.990000	+0.826%	2,004	-1.001%
2025-07-18	10.9800	11.9067	10.9000	10.900000	-0.729%	5,577	-0.183%
2025-07-17	10.9300	11.0442	10.9000	10.980000	-0.363%	1,077	-0.911%
2025-07-16	11.0201	11.1222	11.0200	11.020000	-0.362%	1,881	-1.270%
2025-07-15	11.0500	11.0600	11.0500	11.060000	-0.271%	711	-1.627%
2025-07-14	11.6700	11.8800	11.0900	11.090000	+0.090%	2,966	-1.894%
2025-07-11	10.8100	11.0800	10.8100	11.080000	-0.628%	955	-1.805%
2025-07-10	10.9100	11.5100	10.7500	11.150000	-0.977%	1,375	-2.422%
2025-07-09	11.0900	11.5893	11.0900	11.260000	-0.089%	453	-3.375%
2025-07-08	11.2700	11.3050	10.9739	11.270000	+5.229%	1,239	-3.461%
2025-07-07	10.9100	11.5077	10.7100	10.710000	-3.339%	1,343	+1.587%
2025-07-03	11.1400	11.1800	11.0500	11.080000	-0.894%	2,045	-1.805%
2025-07-02	10.6900	11.1800	10.0752	11.180000	+4.584%	3,489	-2.683%
2025-07-01	10.2200	10.7700	10.2200	10.690000	+3.786%	2,894	+1.777%
2025-06-30	10.4350	10.9556	10.2700	10.300000	-3.738%	11,422	+5.631%
2025-06-27	10.8800	11.7600	10.6700	10.700000	-2.639%	62,434	+1.682%
2025-06-26	11.5900	11.5900	10.9900	10.990000	-8.417%	2,240	-1.001%
2025-06-25	11.8400	12.4000	11.8400	12.000000	-1.072%	3,689	-9.333%
2025-06-24	12.5900	12.5900	11.9300	12.130000	-2.177%	4,262	-10.305%
2025-06-23	11.2600	12.4000	10.7901	12.400000	+15.780%	11,730	-12.258%
2025-06-20	10.5600	11.4200	10.2500	10.710000	-0.925%	3,546	+1.587%
2025-06-18	10.4500	10.8200	10.4500	10.810000	-3.482%	8,968	+0.648%
2025-06-17	11.9400	11.9400	11.2000	11.200000	-7.591%	11,816	-2.857%
2025-06-16	12.0800	12.2166	11.5400	12.120000	+0.331%	7,049	-10.231%
2025-06-13	12.3800	12.6950	12.0000	12.080000	-3.898%	8,550	-9.934%
2025-06-12	13.0495	13.0495	12.4000	12.570000	-3.382%	14,038	-13.445%
2025-06-11	13.7200	13.7200	12.9000	13.010000	-3.701%	8,461	-16.372%
2025-06-10	13.7900	13.7900	13.2000	13.510000	-1.098%	9,117	-19.467%
2025-06-09	13.7900	13.7900	13.2350	13.660000	-0.943%	2,100	-20.351%
2025-06-06	13.1700	13.7900	13.1700	13.790000	+5.752%	1,671	-21.102%
2025-06-05	12.4400	13.2220	12.3230	13.040000	+2.758%	6,633	-16.564%
2025-06-04	12.7000	12.7000	12.6900	12.690000	+2.174%	790	-14.263%
2025-06-03	12.0000	12.4763	12.0000	12.420000	+4.634%	9,421	-12.399%
2025-06-02	12.4400	12.4400	10.9500	11.870000	-4.582%	18,759	-8.340%
2025-05-30	12.8600	12.8600	12.4400	12.440000	-3.603%	1,881	-12.540%
2025-05-29	12.6900	12.9050	12.6900	12.905000	+2.097%	1,858	-15.692%
2025-05-28	12.6300	12.6500	12.6300	12.640000	-1.327%	1,303	-13.924%
2025-05-27	12.6400	12.8116	12.5200	12.810000	+1.105%	2,477	-15.066%
2025-05-23	13.0400	13.0975	12.0700	12.670000	-3.135%	12,325	-14.128%
2025-05-22	13.0700	13.4500	13.0000	13.080000	-3.965%	13,631	-16.820%
2025-05-21	13.5300	14.0100	13.3700	13.620000	-2.155%	7,202	-20.117%
2025-05-20	13.1600	14.2800	13.1600	13.920000	+3.035%	4,830	-21.839%
2025-05-19	13.5600	14.0350	13.0000	13.510000	-2.876%	15,608	-19.467%
2025-05-16	15.0300	15.0399	13.2500	13.910000	-7.452%	24,496	-21.783%
2025-05-15	14.4100	15.7500	13.3001	15.030000	+8.285%	47,053	-27.611%
2025-05-14	10.6600	14.0799	9.9600	13.880000	+59.540%	152,983	-21.614%
2025-05-13	8.7000	9.1999	8.5000	8.700000	+0.115%	21,770	+25.057%
2025-05-12	8.7500	8.8300	8.1100	8.690000	+8.761%	20,286	+25.201%
2025-05-09	7.2000	8.2000	7.0000	7.990000	+7.682%	11,923	+36.170%
2025-05-08	7.5000	7.5550	7.3179	7.420000	-2.111%	3,418	+46.631%
2025-05-07	7.4300	7.6507	7.4300	7.580000	+1.473%	2,926	+43.536%
2025-05-06	7.2300	7.5100	7.1700	7.470000	+3.320%	6,754	+45.649%
2025-05-05	7.2600	8.4800	7.1336	7.230000	-0.550%	33,360	+50.484%
2025-05-02	7.9100	7.9100	7.2600	7.270000	-4.342%	5,123	+49.656%
2025-05-01	7.4400	7.6000	7.0815	7.600000	+0.132%	5,695	+43.158%
2025-04-30	7.8300	7.8800	7.5680	7.590000	-3.680%	2,012	+43.347%
2025-04-29	8.1000	8.4122	7.8700	7.880000	+2.471%	3,577	+38.071%
2025-04-28	7.5247	8.1688	7.5247	7.690000	0.000%	2,997	+41.482%
2025-04-25	7.5100	7.7900	7.1700	7.690000	-1.030%	19,675	+41.482%
2025-04-24	8.1000	8.3400	7.5634	7.770000	-7.390%	5,611	+40.026%
2025-04-23	8.8350	8.9100	8.3500	8.390000	-1.410%	4,899	+29.678%
2025-04-22	7.9900	8.6199	7.9900	8.510000	+8.132%	2,756	+27.850%
2025-04-21	8.4200	8.4200	7.8700	7.870000	-9.954%	2,083	+38.247%
2025-04-17	8.5350	8.7400	8.5350	8.740000	+1.865%	1,578	+24.485%
2025-04-16	8.3700	8.8900	8.2922	8.580000	-1.493%	4,075	+26.807%
2025-04-15	9.0000	9.2000	8.5000	8.710000	-2.025%	5,669	+24.914%
2025-04-14	9.0400	9.0400	8.8100	8.890000	-1.876%	4,581	+22.385%
2025-04-11	11.1600	11.1600	8.4304	9.060000	-16.189%	11,055	+20.088%
2025-04-10	12.2700	12.4286	10.7500	10.810000	-10.735%	4,349	+0.648%
2025-04-09	11.0400	13.2500	10.4500	12.110000	-0.819%	26,924	-10.157%
2025-04-08	13.6000	13.6000	12.2050	12.210000	-2.554%	5,102	-10.893%
2025-04-07	13.9115	13.9115	12.5300	12.530000	-7.800%	3,832	-13.168%
2025-04-04	13.9900	14.7300	13.0200	13.590000	-3.617%	29,331	-19.941%
2025-04-03	13.8300	14.2250	13.8300	14.100000	-5.242%	1,879	-22.837%
2025-04-02	15.2900	15.3900	14.8750	14.880000	-1.976%	2,987	-26.882%
2025-04-01	13.8000	15.7500	13.8000	15.180000	+12.611%	5,705	-28.327%
2025-03-31	13.8800	14.2434	13.0020	13.480000	-5.668%	5,585	-19.288%
2025-03-28	14.2900	14.2900	14.2900	14.290000	-0.970%	583	-23.863%
2025-03-27	15.2000	15.2000	14.4300	14.430000	-2.828%	2,616	-24.602%
2025-03-26	15.7500	15.7500	14.8500	14.850000	-5.594%	3,275	-26.734%
2025-03-25	14.7100	16.9000	14.7100	15.730000	+6.140%	8,353	-30.833%
2025-03-24	14.1900	15.5158	14.1900	14.820000	+8.096%	4,504	-26.586%
2025-03-21	13.4200	14.3900	13.4200	13.710000	+11.736%	9,548	-20.642%
2025-03-20	12.0200	12.9000	12.0200	12.270000	+0.574%	4,105	-11.328%
2025-03-19	12.1000	12.2000	12.0717	12.200000	-0.164%	792	-10.820%
2025-03-18	11.9400	12.7500	11.9400	12.220000	+2.259%	3,358	-10.966%
2025-03-17	11.9000	12.3000	11.5275	11.950000	+0.844%	13,382	-8.954%
2025-03-14	11.1000	12.2500	11.1000	11.850000	+3.675%	21,368	-8.186%
2025-03-13	12.0000	12.0000	11.2900	11.430000	-6.694%	5,123	-4.812%
2025-03-12	11.5600	12.4900	11.5600	12.250000	+8.599%	6,684	-11.184%
2025-03-11	12.0300	12.2700	10.8000	11.280000	-9.106%	10,056	-3.546%
2025-03-10	12.8586	13.3100	12.2100	12.410000	-6.269%	4,953	-12.329%
2025-03-07	14.7000	14.8400	13.0600	13.240000	-12.952%	17,992	-17.825%
2025-03-06	14.0100	15.8400	13.7700	15.210000	+5.114%	51,407	-28.468%
2025-03-05	15.0221	16.1100	14.4700	14.470000	-2.690%	19,128	-24.810%
2025-03-04	13.7200	15.1200	13.1400	14.870000	+5.237%	16,868	-26.833%
2025-03-03	13.9900	14.1400	12.7118	14.130000	-0.981%	43,014	-23.001%
2025-02-28	14.8200	14.8200	13.9400	14.270000	-2.727%	7,895	-23.756%
2025-02-27	16.0800	16.1600	13.6900	14.670000	-9.108%	19,575	-25.835%
2025-02-26	15.6000	16.9150	15.6000	16.140000	+6.045%	27,062	-32.590%
2025-02-25	15.6800	16.2250	14.8100	15.220000	-4.994%	32,516	-28.515%
2025-02-24	17.6200	17.6200	15.7900	16.020000	-10.453%	28,535	-32.085%
2025-02-21	17.6000	18.3600	17.6000	17.890000	+2.287%	21,610	-39.184%
2025-02-20	17.1800	17.5362	16.6700	17.490000	+1.804%	33,474	-37.793%
2025-02-19	16.6800	17.2000	16.1704	17.180000	+1.958%	12,718	-36.671%
2025-02-18	16.7600	16.8600	16.7345	16.850000	-2.035%	6,709	-35.430%
2025-02-14	16.9200	17.4200	16.9200	17.200000	-0.635%	23,540	-36.744%
2025-02-13	16.6800	17.3100	16.6800	17.310000	+2.487%	8,229	-37.146%
2025-02-12	16.8000	17.2800	16.5400	16.890000	-2.426%	12,729	-35.583%
2025-02-11	16.8000	17.3500	16.7000	17.310000	+2.913%	11,797	-37.146%
2025-02-10	17.8200	18.0804	16.8000	16.820000	-7.684%	12,509	-35.315%
2025-02-07	16.8001	18.4050	16.8001	18.220000	+5.014%	15,403	-40.285%
2025-02-06	16.5800	17.4000	16.5800	17.350000	+2.724%	12,352	-37.291%
2025-02-05	17.1000	17.4700	16.8900	16.890000	-1.745%	5,482	-35.583%
2025-02-04	15.5400	17.3000	15.5400	17.190000	+7.977%	15,048	-36.707%
2025-02-03	15.5000	15.9200	15.2700	15.920000	-0.251%	14,663	-31.658%
2025-01-31	16.4100	16.7800	15.5870	15.960000	-4.887%	5,379	-31.830%

.dark-mode .bmymDH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bmymDH{ 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