NYSE : AKA
a.k.a. Brands Holding Corp. — Price history
Consumer Discretionary · Apparel Retail · United States
Last price 10.18 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 111.89M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
a.k.a. Brands Holding Corp. (AKA) closed at 10.18 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 10.75 | 10.75 | 9.65 | 10.18 | 4,324 | -4.77% |
| 2026-10-27 | 10.7 | 10.7 | 10.69 | 10.69 | 1,594 | +0.47% |
| 2026-10-26 | 10.64 | 10.64 | 10.64 | 10.64 | 450 | +0.85% |
| 2026-10-23 | 10.55 | 10.55 | 10.55 | 10.55 | 1,061 | +3.94% |
| 2026-10-22 | 10.05 | 10.81 | 10.05 | 10.15 | 2,442 | -1.55% |
| 2026-10-21 | 10.03 | 10.54 | 10.01 | 10.31 | 11,484 | +2.49% |
| 2026-10-20 | 10.17 | 10.47 | 10.06 | 10.06 | 5,688 | -5.36% |
| 2026-10-19 | 9.86 | 10.63 | 9.86 | 10.63 | 8,022 | +3.91% |
| 2026-10-16 | 10.232 | 10.232 | 10.23 | 10.23 | 863 | +0.49% |
| 2026-10-15 | 10.38 | 10.39 | 9.97 | 10.18 | 3,006 | -2.86% |
| 2026-10-14 | 10.27 | 10.48 | 10.27 | 10.48 | 840 | +1.95% |
| 2026-10-13 | 10.12 | 10.72 | 10.12 | 10.28 | 1,131 | -5.25% |
| 2026-10-12 | 10.3 | 10.86 | 10 | 10.85 | 4,093 | +0.88% |
| 2026-10-08 | 11.15 | 11.15 | 10.01 | 10.755 | 1,238 | -0.94% |
| 2026-10-07 | 10.48 | 10.857 | 10.48 | 10.857 | 843 | +1.46% |
| 2026-10-06 | 10.7 | 10.7 | 10.7 | 10.7 | 378 | +0.00% |
| 2026-10-05 | 10.9 | 10.9 | 10.7 | 10.7 | 909 | -1.38% |
| 2026-10-01 | 10.5 | 10.85 | 10.5 | 10.85 | 791 | -0.28% |
| 2026-09-30 | 10.88 | 10.88 | 10.88 | 10.88 | 412 | -1.09% |
| 2026-09-29 | 11 | 11.215 | 11 | 11 | 1,275 | -1.96% |
| 2026-09-28 | 11.22 | 11.22 | 11.22 | 11.22 | 601 | +0.00% |
| 2026-09-25 | 11.2 | 11.24 | 11.2 | 11.22 | 1,235 | +2.65% |
| 2026-09-24 | 10.85 | 10.93 | 10.61 | 10.93 | 3,129 | +0.37% |
| 2026-09-23 | 10.88 | 11.25 | 10.88 | 10.89 | 3,038 | -1.00% |
| 2026-09-22 | 10.53 | 11 | 10.53 | 11 | 2,164 | +2.61% |
| 2026-09-21 | 10.72 | 10.72 | 10.72 | 10.72 | 972 | -1.65% |
| 2026-09-18 | 10.13 | 10.9 | 10.12 | 10.9 | 11,184 | +4.61% |
| 2026-09-17 | 10.84 | 10.84 | 10.11 | 10.42 | 3,276 | +0.10% |
| 2026-09-16 | 10.87 | 10.87 | 10.41 | 10.41 | 1,756 | -4.14% |
| 2026-09-15 | 10.58 | 10.86 | 10.58 | 10.86 | 1,209 | -0.28% |
| 2026-09-14 | 10.62 | 10.9 | 10.31 | 10.89 | 5,810 | +0.18% |
| 2026-09-11 | 10.8 | 10.898 | 10.8 | 10.87 | 2,056 | -0.46% |
| 2026-09-10 | 10.52 | 10.93 | 10.51 | 10.92 | 4,845 | +4.80% |
| 2026-09-09 | 10.34 | 10.5 | 10.34 | 10.42 | 6,271 | -2.89% |
| 2026-09-08 | 10.6 | 10.93 | 10.37 | 10.73 | 4,534 | -2.10% |
| 2026-09-04 | 11.02 | 11.36 | 10.29 | 10.96 | 2,147 | -1.79% |
| 2026-09-03 | 11.205 | 11.64 | 11.16 | 11.16 | 1,661 | +2.20% |
| 2026-09-02 | 10.62 | 10.99 | 10.62 | 10.92 | 2,791 | +4.00% |
| 2026-09-01 | 10.65 | 10.65 | 10.46 | 10.5 | 2,610 | +0.38% |
| 2026-08-31 | 10.46 | 10.46 | 10.46 | 10.46 | 3,901 | -1.32% |
| 2026-08-28 | 10.5 | 10.739 | 10.5 | 10.6 | 3,584 | +0.38% |
| 2026-08-27 | 10.46 | 10.82 | 10.46 | 10.56 | 1,812 | -0.96% |
| 2026-08-26 | 10.41 | 10.96 | 10.41 | 10.662 | 7,547 | +2.42% |
| 2026-08-25 | 10.85 | 10.95 | 10.41 | 10.41 | 4,281 | -4.50% |
| 2026-08-24 | 10.62 | 10.9 | 10.62 | 10.9 | 3,696 | +0.01% |
| 2026-08-21 | 10.48 | 10.899 | 10.48 | 10.899 | 473 | +1.77% |
| 2026-08-20 | 10.65 | 11.68 | 10.65 | 10.71 | 4,141 | +0.56% |
| 2026-08-19 | 10.6 | 10.83 | 10.31 | 10.65 | 11,817 | +0.05% |
| 2026-08-18 | 10.26 | 10.875 | 10.26 | 10.645 | 2,755 | +1.28% |
| 2026-08-17 | 10.51 | 10.98 | 10.09 | 10.51 | 11,115 | -3.40% |
| 2026-08-14 | 10.64 | 10.88 | 10.64 | 10.88 | 1,817 | +1.43% |
| 2026-08-13 | 10.9 | 10.9 | 10.727 | 10.727 | 1,687 | -2.40% |
| 2026-08-12 | 10.35 | 10.99 | 10.35 | 10.99 | 14,795 | +3.68% |
| 2026-08-11 | 10.74 | 11 | 10.59 | 10.6 | 4,833 | -4.50% |
| 2026-08-10 | 10.98 | 11.1 | 10.805 | 11.1 | 7,612 | +1.00% |
| 2026-08-07 | 10.914 | 10.99 | 10.914 | 10.99 | 1,032 | +1.20% |
| 2026-08-06 | 10.22 | 10.99 | 10.22 | 10.86 | 4,337 | -3.98% |
| 2026-08-05 | 11.42 | 11.9 | 11.31 | 11.31 | 5,843 | +2.35% |
| 2026-08-04 | 11.41 | 11.41 | 11.045 | 11.05 | 519 | -3.24% |
| 2026-08-03 | 11.42 | 11.42 | 11.42 | 11.42 | 503 | +0.00% |
| 2026-07-31 | 11.05 | 11.42 | 10.72 | 11.42 | 600 | +3.82% |
| 2026-07-30 | 10.971 | 11 | 10.971 | 11 | 1,282 | +0.00% |
| 2026-07-29 | 11.17 | 11.17 | 10.9 | 11 | 3,890 | +0.00% |
| 2026-07-28 | 11.19 | 11.995 | 10.709 | 11 | 3,930 | -0.17% |
| 2026-07-27 | 11.395 | 11.395 | 10.97 | 11.018 | 1,682 | +0.44% |
| 2026-07-24 | 10.18 | 10.97 | 10.18 | 10.97 | 2,154 | -0.27% |
| 2026-07-23 | 10.98 | 11 | 10.98 | 11 | 1,458 | +0.00% |
| 2026-07-22 | 10.99 | 11 | 10.99 | 11 | 1,834 | -0.90% |
| 2026-07-21 | 11.1 | 11.1 | 11.1 | 11.1 | 579 | +0.00% |
| 2026-07-20 | 10.999 | 11.1 | 10.8 | 11.1 | 5,707 | +0.82% |
| 2026-07-17 | 11.008 | 11.285 | 10.855 | 11.01 | 3,842 | +2.23% |
| 2026-07-16 | 10.658 | 10.77 | 10.658 | 10.77 | 725 | -1.87% |
| 2026-07-15 | 10.79 | 11.041 | 10.79 | 10.975 | 1,343 | -0.50% |
| 2026-07-14 | 11.53 | 11.57 | 10.99 | 11.03 | 3,262 | -1.34% |
| 2026-07-13 | 11.35 | 11.93 | 10.861 | 11.18 | 7,602 | +0.00% |
| 2026-07-10 | 11.35 | 11.35 | 11.01 | 11.18 | 718 | -1.45% |
| 2026-07-09 | 11.27 | 11.535 | 10.95 | 11.344 | 1,832 | +1.20% |
| 2026-07-08 | 11.21 | 11.21 | 11.21 | 11.21 | 603 | +0.63% |
| 2026-07-07 | 10.95 | 11.14 | 10.765 | 11.14 | 2,927 | +3.24% |
| 2026-07-06 | 11.001 | 11.315 | 10.79 | 10.79 | 2,787 | -3.66% |
| 2026-07-01 | 10.855 | 11.25 | 10.855 | 11.2 | 1,942 | +4.58% |
| 2026-06-30 | 10.8 | 11.335 | 10.71 | 10.71 | 3,501 | +1.42% |
| 2026-06-29 | 11 | 11.5 | 10.5 | 10.56 | 5,979 | +0.76% |
| 2026-06-26 | 9.8 | 10.48 | 9.705 | 10.48 | 2,769 | +7.49% |
| 2026-06-25 | 9.41 | 9.75 | 8.856 | 9.75 | 5,447 | +5.06% |
| 2026-06-24 | 9.26 | 9.32 | 9.05 | 9.28 | 1,475 | +1.98% |
| 2026-06-23 | 9.36 | 9.5 | 9.1 | 9.1 | 1,651 | -1.62% |
| 2026-06-22 | 9.34 | 9.45 | 9.02 | 9.25 | 17,658 | +1.65% |
| 2026-06-18 | 8.95 | 9.588 | 8.76 | 9.1 | 13,410 | +5.94% |
| 2026-06-17 | 8.59 | 8.59 | 8.59 | 8.59 | 1,179 | -1.60% |
| 2026-06-16 | 8.93 | 8.93 | 8.73 | 8.73 | 2,480 | +0.81% |
| 2026-06-15 | 8.97 | 8.97 | 8.66 | 8.66 | 1,178 | -1.59% |
| 2026-06-12 | 9.18 | 9.359 | 8.8 | 8.8 | 5,777 | -1.79% |
| 2026-06-11 | 9.19 | 9.19 | 8.8 | 8.96 | 4,549 | -0.33% |
| 2026-06-10 | 8.85 | 9.39 | 8.72 | 8.99 | 5,314 | +2.98% |
| 2026-06-09 | 9.14 | 9.819 | 8.73 | 8.73 | 4,829 | -3.15% |
| 2026-06-08 | 8.6 | 9.014 | 8.6 | 9.014 | 654 | +3.02% |
| 2026-06-05 | 8.99 | 9.19 | 8.42 | 8.75 | 3,507 | +0.92% |
| 2026-06-04 | 9.11 | 9.246 | 8.46 | 8.67 | 24,619 | -8.35% |
| 2026-06-03 | 9.53 | 9.638 | 9.46 | 9.46 | 2,390 | -2.87% |
| 2026-06-02 | 9.8 | 9.9 | 9.74 | 9.74 | 1,090 | +2.42% |
| 2026-06-01 | 9.51 | 10 | 9.48 | 9.51 | 4,591 | +0.63% |
| 2026-05-29 | 9.403 | 9.5 | 9.25 | 9.45 | 5,786 | -2.98% |
| 2026-05-28 | 9.74 | 9.74 | 9.74 | 9.74 | 226 | +1.25% |
| 2026-05-27 | 9.3 | 9.62 | 9.27 | 9.62 | 2,481 | +3.33% |
| 2026-05-26 | 9.83 | 10.3 | 9.31 | 9.31 | 11,195 | -5.96% |
| 2026-05-22 | 10.1 | 10.1 | 9.9 | 9.9 | 636 | -0.48% |
| 2026-05-21 | 9.975 | 10.1 | 9.85 | 9.948 | 1,400 | +1.30% |
| 2026-05-20 | 9.963 | 10.5 | 9.802 | 9.82 | 6,289 | +0.31% |
| 2026-05-19 | 9.95 | 10.1 | 9.785 | 9.79 | 4,178 | -4.39% |
| 2026-05-18 | 10.107 | 10.37 | 9.89 | 10.24 | 5,874 | +2.81% |
| 2026-05-15 | 10.25 | 10.74 | 9.96 | 9.96 | 11,725 | -12.29% |
| 2026-05-14 | 11.29 | 11.356 | 10.44 | 11.356 | 11,443 | -1.17% |
| 2026-05-13 | 12.4 | 12.4 | 11.25 | 11.49 | 7,543 | -2.05% |
| 2026-05-12 | 11.2 | 11.89 | 11.19 | 11.73 | 13,019 | +6.06% |
| 2026-05-11 | 11.06 | 11.06 | 10.85 | 11.06 | 2,926 | -2.81% |
| 2026-05-08 | 11.895 | 11.895 | 11.38 | 11.38 | 3,732 | +3.60% |
| 2026-05-06 | 10.26 | 11.08 | 10.26 | 10.985 | 9,218 | -2.58% |
| 2026-05-04 | 10.65 | 11.276 | 10.65 | 11.276 | 984 | +6.88% |
| 2026-05-01 | 10.84 | 10.84 | 10.55 | 10.55 | 1,883 | -2.68% |