a.k.a. Brands Holding Corp. Common Stock (AKA)

Last Price11.70

Change+0.00 (0.00%)

NYSE · Last Trade: Jan 27th, 4:54 AM EST

Historical Prices For a.k.a. Brands Holding Corp. Common Stock (AKA)

Date Range:

2025-10-27 - 2026-01-27

Date	Open	High	Low	Close	Volume	Adjusted Close
1/26/2026	11.80	12.29	11.55	11.70	4,663	11.70
1/23/2026	12.07	12.27	11.34	12.27	3,803	12.27
1/22/2026	12.00	12.28	11.83	11.83	5,766	11.83
1/21/2026	11.75	12.28	11.75	12.28	3,812	12.28
1/20/2026	11.55	12.28	11.50	11.79	5,210	11.79
1/16/2026	11.51	12.29	11.51	11.90	3,069	11.90
1/15/2026	11.35	12.04	11.25	11.80	6,257	11.80
1/14/2026	11.74	11.82	10.80	11.05	4,145	11.05
1/13/2026	12.26	12.26	11.60	11.78	4,301	11.78
1/12/2026	11.34	12.21	11.13	12.21	4,121	12.21
1/09/2026	11.65	11.75	11.45	11.45	1,569	11.45
1/08/2026	11.36	11.62	11.00	11.51	6,255	11.51
1/07/2026	10.84	12.12	10.84	11.78	11,932	11.78
1/06/2026	11.12	11.14	10.88	11.14	1,026	11.14
1/05/2026	10.93	11.39	10.93	11.22	3,363	11.22
1/02/2026	10.61	10.97	10.40	10.61	4,200	10.61
12/31/2025	11.20	11.20	10.70	10.70	3,321	10.70
12/30/2025	11.00	11.12	11.00	11.12	2,112	11.12
12/29/2025	10.94	11.16	10.94	11.08	2,006	11.08
12/26/2025	11.18	11.46	10.65	11.37	2,766	11.37
12/24/2025	10.95	11.58	10.89	11.57	7,880	11.57
12/23/2025	10.86	10.99	10.86	10.86	1,307	10.86
12/22/2025	10.76	11.00	10.25	10.78	5,857	10.78
12/19/2025	10.97	11.03	10.29	10.83	11,251	10.83
12/18/2025	11.01	11.09	11.01	11.09	1,188	11.09
12/17/2025	10.81	10.99	10.81	10.99	1,206	10.99
12/16/2025	11.41	12.03	10.88	11.10	3,042	11.10
12/15/2025	11.69	11.69	11.46	11.56	1,409	11.56
12/12/2025	11.58	11.74	11.25	11.74	6,761	11.74
12/11/2025	11.19	12.00	11.19	11.80	3,337	11.80
12/10/2025	11.00	11.62	10.63	11.34	12,926	11.34
12/09/2025	11.33	11.71	10.99	11.07	18,544	11.07
12/08/2025	10.59	10.90	10.59	10.90	80,742	10.90
12/05/2025	10.77	11.16	10.61	10.61	3,782	10.61
12/04/2025	10.40	11.05	10.40	11.05	4,288	11.05
12/03/2025	11.76	12.00	11.05	11.20	6,506	11.20
12/02/2025	13.35	13.35	11.52	11.75	23,818	11.75
12/01/2025	13.91	14.03	13.58	13.58	1,577	13.58
11/28/2025	13.44	14.22	13.44	14.22	3,906	14.22
11/26/2025	13.99	14.05	13.33	13.73	3,714	13.73
11/25/2025	12.77	14.38	12.77	13.88	19,636	13.88
11/24/2025	12.76	13.43	12.60	12.88	6,589	12.88
11/21/2025	13.17	13.29	12.30	13.20	5,919	13.20
11/20/2025	12.52	12.97	12.33	12.97	3,809	12.97
11/19/2025	12.13	12.47	12.04	12.46	5,966	12.46
11/18/2025	12.18	12.40	11.52	12.35	11,583	12.35
11/17/2025	12.21	12.60	12.16	12.18	4,103	12.18
11/14/2025	12.68	13.49	12.47	12.76	6,984	12.76
11/13/2025	12.46	12.70	12.46	12.50	4,766	12.50
11/12/2025	13.70	13.70	12.28	12.46	31,411	12.46
11/11/2025	13.46	14.24	13.00	13.95	21,391	13.95
11/10/2025	13.34	13.65	12.49	13.65	20,494	13.65
11/07/2025	12.19	13.49	11.74	13.05	14,217	13.05
11/06/2025	11.40	13.04	11.00	12.63	17,258	12.63
11/05/2025	11.50	12.99	11.50	12.60	13,983	12.60
11/04/2025	11.65	12.85	11.65	12.11	15,632	12.11
11/03/2025	12.55	12.86	11.50	11.85	39,153	11.85
10/31/2025	13.32	13.37	12.52	12.57	12,199	12.57
10/30/2025	13.31	13.55	13.00	13.04	13,472	13.04
10/29/2025	13.81	14.02	13.68	13.68	5,717	13.68
10/28/2025	13.80	14.00	13.49	13.85	11,527	13.85
10/27/2025	14.19	15.38	13.57	13.80	28,039	13.80