AKA Brands Holding Corp (AKA) Historical Stock Data
11.80 ↑0.62 (5.55%)
As of April 19, 2024, 3:46pm EST.
Historical Data
In the past 30 trading days, AKA is down -0.02% a day on average. There have been 14 days where AKA Brands Holding Corp closed green and 16 days where AKA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 12.30 | 11.80 | ↓$0.50 (-4.07%) | 11.50 | 12.30 | 2.55K |
| 2024-04-19 | 12.00 | 11.18 | ↓$0.82 (-6.83%) | 11.18 | 12.38 | 16.98K |
| 2024-04-18 | 12.06 | 11.56 | ↓$0.50 (-4.15%) | 11.56 | 12.49 | 2.76K |
| 2024-04-17 | 13.00 | 11.56 | ↓$1.44 (-11.08%) | 11.56 | 13.50 | 6.51K |
| 2024-04-16 | 13.00 | 12.50 | ↓$0.50 (-3.85%) | 11.69 | 13.00 | 9.95K |
| 2024-04-15 | 11.50 | 11.74 | ↑$0.24 (2.09%) | 11.18 | 12.35 | 8.32K |
| 2024-04-12 | 12.05 | 11.76 | ↓$0.29 (-2.41%) | 10.91 | 12.46 | 6.31K |
| 2024-04-11 | 9.68 | 12.10 | ↑$2.42 (25.00%) | 8.89 | 12.68 | 18.70K |
| 2024-04-10 | 10.54 | 9.87 | ↓$0.67 (-6.36%) | 9.41 | 10.54 | 6.74K |
| 2024-04-09 | 10.54 | 10.10 | ↓$0.44 (-4.17%) | 9.73 | 10.54 | 4.90K |
| 2024-04-08 | 9.88 | 10.14 | ↑$0.26 (2.63%) | 9.51 | 10.14 | 10.64K |
| 2024-04-05 | 9.68 | 9.79 | ↑$0.11 (1.14%) | 9.58 | 10.00 | 4.82K |
| 2024-04-04 | 10.30 | 9.96 | ↓$0.34 (-3.30%) | 9.84 | 10.30 | 7.40K |
| 2024-04-03 | 10.47 | 10.00 | ↓$0.47 (-4.49%) | 9.49 | 10.51 | 3.96K |
| 2024-04-02 | 9.90 | 10.08 | ↑$0.18 (1.82%) | 9.90 | 10.36 | 7.61K |
| 2024-04-01 | 9.75 | 9.90 | ↑$0.15 (1.54%) | 9.75 | 9.90 | 1.48K |
| 2024-03-28 | 10.00 | 9.94 | ↓$0.06 (-0.60%) | 9.52 | 10.00 | 1.79K |
| 2024-03-27 | 9.73 | 9.79 | ↑$0.06 (0.67%) | 9.73 | 9.80 | 1.74K |
| 2024-03-26 | 10.40 | 9.73 | ↓$0.67 (-6.44%) | 9.38 | 10.40 | 1.88K |
| 2024-03-25 | 9.42 | 9.75 | ↑$0.33 (3.50%) | 9.42 | 9.77 | 1.17K |
| 2024-03-22 | 9.50 | 9.70 | ↑$0.20 (2.11%) | 9.49 | 9.90 | 3.11K |
| 2024-03-21 | 9.96 | 9.92 | ↓$0.04 (-0.40%) | 9.90 | 10.00 | 3.76K |
| 2024-03-20 | 10.05 | 9.91 | ↓$0.14 (-1.39%) | 9.64 | 10.05 | 3.85K |
| 2024-03-19 | 9.67 | 10.49 | ↑$0.82 (8.44%) | 9.67 | 10.49 | 5.12K |
| 2024-03-18 | 10.03 | 10.25 | ↑$0.22 (2.19%) | 9.31 | 10.62 | 6K |
| 2024-03-15 | 9.00 | 10.38 | ↑$1.38 (15.33%) | 8.94 | 10.38 | 19.12K |
| 2024-03-14 | 8.70 | 9.00 | ↑$0.30 (3.40%) | 8.70 | 9.12 | 4.70K |
| 2024-03-13 | 8.12 | 8.29 | ↑$0.17 (2.09%) | 7.22 | 8.56 | 13.04K |
| 2024-03-12 | 9.56 | 9.02 | ↓$0.54 (-5.60%) | 9.00 | 9.93 | 5.89K |
| 2024-03-11 | 10.83 | 10.02 | ↓$0.81 (-7.48%) | 9.64 | 10.85 | 10.21K |
Create an account or log in to view more rows.
$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.
$AKA TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$AKA we need more volume
$AKA let’s go baby!
$AKA Nope