AKA Brands Holding Corp (AKA) Historical Stock Data
19.82 ↓1.52 (-7.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AKA is down -0.41% a day on average. There have been 15 days where AKA Brands Holding Corp closed green and 15 days where AKA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 20.56 | 19.82 | ↓$0.74 (-3.60%) | 19.19 | 20.56 | 6.55K |
| 2024-12-23 | 21.49 | 21.34 | ↓$0.15 (-0.70%) | 20.42 | 21.49 | 2.99K |
| 2024-12-20 | 20.00 | 21.49 | ↑$1.49 (7.45%) | 18.39 | 21.49 | 15.03K |
| 2024-12-19 | 21.17 | 20.45 | ↓$0.72 (-3.40%) | 20.44 | 21.30 | 4.74K |
| 2024-12-18 | 21.90 | 20.62 | ↓$1.28 (-5.84%) | 20.62 | 21.90 | 6.87K |
| 2024-12-17 | 21.05 | 21.60 | ↑$0.55 (2.61%) | 20.44 | 21.60 | 4.04K |
| 2024-12-16 | 20.55 | 21.00 | ↑$0.45 (2.19%) | 19.42 | 21.00 | 5.35K |
| 2024-12-13 | 20.55 | 20.55 | ↑$0.00 (0.00%) | 19.58 | 20.70 | 4.74K |
| 2024-12-12 | 20.32 | 19.96 | ↓$0.36 (-1.77%) | 18.94 | 21.53 | 8.70K |
| 2024-12-11 | 20.39 | 20.80 | ↑$0.41 (2.01%) | 20.39 | 21.49 | 15.37K |
| 2024-12-10 | 19.93 | 20.36 | ↑$0.43 (2.16%) | 19.93 | 20.95 | 4.08K |
| 2024-12-09 | 20.38 | 20.34 | ↓$0.04 (-0.20%) | 20.02 | 20.61 | 4.35K |
| 2024-12-06 | 19.52 | 20.38 | ↑$0.86 (4.41%) | 18.52 | 20.43 | 5.70K |
| 2024-12-05 | 20.60 | 19.51 | ↓$1.09 (-5.29%) | 18.42 | 20.60 | 7.73K |
| 2024-12-04 | 23.55 | 21.32 | ↓$2.23 (-9.47%) | 20.64 | 23.56 | 11.22K |
| 2024-12-03 | 23.56 | 23.56 | ↑$0.00 (0.00%) | 22.42 | 23.56 | 9.64K |
| 2024-12-02 | 22.40 | 23.05 | ↑$0.65 (2.90%) | 22.00 | 23.60 | 7.01K |
| 2024-11-29 | 21.21 | 22.24 | ↑$1.03 (4.86%) | 19.59 | 22.61 | 4.34K |
| 2024-11-27 | 21.20 | 21.36 | ↑$0.16 (0.75%) | 21.01 | 21.50 | 3.36K |
| 2024-11-26 | 21.00 | 20.95 | ↓$0.05 (-0.24%) | 19.33 | 21.00 | 8.72K |
| 2024-11-25 | 21.50 | 21.13 | ↓$0.37 (-1.72%) | 20.00 | 21.50 | 4.22K |
| 2024-11-22 | 20.41 | 21.18 | ↑$0.77 (3.76%) | 19.90 | 21.40 | 14.73K |
| 2024-11-21 | 18.50 | 20.26 | ↑$1.76 (9.51%) | 18.50 | 20.30 | 13.30K |
| 2024-11-20 | 18.66 | 18.75 | ↑$0.09 (0.48%) | 18.19 | 19.56 | 14.78K |
| 2024-11-19 | 19.78 | 19.00 | ↓$0.78 (-3.94%) | 18.66 | 19.78 | 9.69K |
| 2024-11-18 | 18.49 | 19.44 | ↑$0.95 (5.14%) | 18.49 | 21.29 | 32.86K |
| 2024-11-15 | 18.66 | 17.15 | ↓$1.51 (-8.09%) | 16.11 | 18.66 | 23.86K |
| 2024-11-14 | 20.48 | 19.23 | ↓$1.25 (-6.10%) | 18.49 | 20.50 | 9.76K |
| 2024-11-13 | 21.27 | 20.42 | ↓$0.85 (-3.97%) | 19.33 | 21.30 | 6.42K |
| 2024-11-12 | 22.40 | 20.98 | ↓$1.42 (-6.34%) | 19.03 | 22.40 | 21.10K |
Create an account or log in to view more rows.
$AKA when's the offering?
$AKA has just been halted from trading.
$AKA more shorts the better idc
$AKA Time to buy here
$AKA The best investment you can make is an investment in yourself or another person
$AKA I already know
tomorrow the bulls going to say "next week" just like every week.
$AKA To the moon!!
$AKA Move up
let's buy
$AKA volume = money
$AKA has just been halted from trading.