a.k.a. Brands Holding Corp. Common Stock (AKA)
16.50
-0.28 (-1.67%)
A.K.A. Brands Holding Corp is a prominent fashion and e-commerce company focused on curating and marketing a portfolio of direct-to-consumer lifestyle brands
The company is dedicated to delivering a diverse range of trendy apparel and accessories that cater to various consumer preferences and demographics. By leveraging digital marketing strategies and data-driven insights, A.K.A. Brands aims to enhance customer engagement and drive sales through its innovative platform, which connects brands directly with consumers. Their commitment to sustainability and inclusivity also differentiates them in the competitive fashion landscape, as they strive to provide authentic and impactful shopping experiences.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 16.80 | 17.22 | 16.57 | 16.78 | 10,397 | 16.78 |
| 1/29/2025 | 15.90 | 16.70 | 15.79 | 16.49 | 17,509 | 16.49 |
| 1/28/2025 | 15.83 | 16.42 | 15.83 | 16.36 | 23,122 | 16.36 |
| 1/27/2025 | 15.57 | 16.50 | 15.57 | 16.43 | 8,512 | 16.43 |
| 1/24/2025 | 16.00 | 16.60 | 15.68 | 15.91 | 17,792 | 15.91 |
| 1/23/2025 | 16.85 | 17.00 | 15.18 | 16.73 | 13,977 | 16.73 |
| 1/22/2025 | 17.54 | 17.54 | 16.01 | 16.50 | 19,082 | 16.50 |
| 1/21/2025 | 18.11 | 18.11 | 17.73 | 17.98 | 16,672 | 17.98 |
| 1/17/2025 | 17.45 | 18.19 | 16.45 | 18.19 | 35,566 | 18.19 |
| 1/16/2025 | 17.63 | 17.63 | 16.35 | 17.00 | 13,101 | 17.00 |
| 1/15/2025 | 17.43 | 17.64 | 17.02 | 17.48 | 6,737 | 17.48 |
| 1/14/2025 | 19.90 | 19.90 | 17.90 | 18.00 | 15,061 | 18.00 |
| 1/13/2025 | 18.19 | 19.90 | 17.52 | 19.57 | 21,660 | 19.57 |
| 1/10/2025 | 16.89 | 17.00 | 15.50 | 16.75 | 23,595 | 16.75 |
| 1/08/2025 | 17.35 | 18.02 | 17.00 | 17.43 | 7,421 | 17.43 |
| 1/07/2025 | 18.39 | 18.39 | 17.30 | 17.89 | 9,711 | 17.89 |
| 1/06/2025 | 18.49 | 19.00 | 17.50 | 17.93 | 19,024 | 17.93 |
| 1/03/2025 | 17.90 | 19.44 | 17.90 | 18.46 | 6,059 | 18.46 |
| 1/02/2025 | 19.24 | 19.80 | 18.16 | 18.50 | 12,713 | 18.50 |
| 12/31/2024 | 18.49 | 0.00 | 18.72 | 18.72 | 0 | 18.72 |
| 12/30/2024 | 19.47 | 19.81 | 18.16 | 18.49 | 15,042 | 18.49 |
| 12/27/2024 | 19.22 | 19.92 | 18.97 | 19.41 | 4,419 | 19.41 |
| 12/26/2024 | 19.07 | 20.56 | 19.07 | 19.61 | 4,556 | 19.61 |
| 12/24/2024 | 20.56 | 20.56 | 19.19 | 19.82 | 6,550 | 19.82 |
| 12/23/2024 | 21.49 | 21.49 | 20.42 | 21.34 | 2,994 | 21.34 |
| 12/20/2024 | 20.00 | 21.49 | 18.39 | 21.49 | 15,031 | 21.49 |
| 12/19/2024 | 21.17 | 21.30 | 20.49 | 20.75 | 4,111 | 20.75 |
| 12/18/2024 | 21.90 | 21.90 | 20.62 | 20.62 | 6,867 | 20.62 |
| 12/17/2024 | 21.05 | 21.60 | 20.44 | 21.60 | 4,042 | 21.60 |
| 12/16/2024 | 20.55 | 21.00 | 19.42 | 21.00 | 5,351 | 21.00 |
| 12/13/2024 | 20.55 | 20.70 | 19.58 | 20.55 | 4,739 | 20.55 |
| 12/12/2024 | 20.32 | 21.53 | 18.94 | 19.96 | 8,695 | 19.96 |
| 12/11/2024 | 20.39 | 21.49 | 20.39 | 20.80 | 15,369 | 20.80 |
| 12/10/2024 | 19.93 | 20.95 | 19.93 | 20.36 | 4,078 | 20.36 |
| 12/09/2024 | 20.38 | 20.61 | 20.02 | 20.34 | 4,346 | 20.34 |
| 12/06/2024 | 19.52 | 20.43 | 18.52 | 20.38 | 5,697 | 20.38 |
| 12/05/2024 | 20.60 | 20.60 | 18.42 | 19.51 | 7,728 | 19.51 |
| 12/04/2024 | 23.55 | 23.56 | 20.64 | 21.32 | 11,223 | 21.32 |
| 12/03/2024 | 23.56 | 23.56 | 22.42 | 23.56 | 9,641 | 23.56 |
| 12/02/2024 | 22.40 | 23.60 | 22.00 | 23.05 | 7,010 | 23.05 |
| 11/29/2024 | 21.21 | 22.61 | 19.59 | 22.24 | 4,341 | 22.24 |
| 11/27/2024 | 21.20 | 21.50 | 21.01 | 21.36 | 3,364 | 21.36 |
| 11/26/2024 | 21.00 | 21.00 | 19.33 | 20.95 | 8,720 | 20.95 |
| 11/25/2024 | 21.50 | 21.50 | 20.00 | 21.13 | 4,218 | 21.13 |
| 11/22/2024 | 20.41 | 21.40 | 19.90 | 21.18 | 14,729 | 21.18 |
| 11/21/2024 | 18.50 | 20.30 | 18.50 | 20.26 | 13,302 | 20.26 |
| 11/20/2024 | 18.66 | 19.56 | 18.19 | 18.75 | 14,782 | 18.75 |
| 11/19/2024 | 19.78 | 19.78 | 18.66 | 19.00 | 9,692 | 19.00 |
| 11/18/2024 | 18.49 | 21.29 | 18.49 | 19.44 | 32,863 | 19.44 |
| 11/15/2024 | 18.66 | 18.66 | 16.11 | 17.15 | 23,858 | 17.15 |
| 11/14/2024 | 20.48 | 20.50 | 18.49 | 19.23 | 9,761 | 19.23 |
| 11/13/2024 | 21.27 | 21.30 | 19.33 | 20.42 | 6,422 | 20.42 |
| 11/12/2024 | 22.40 | 22.40 | 19.03 | 20.98 | 21,102 | 20.98 |
| 11/11/2024 | 24.23 | 24.23 | 22.47 | 23.55 | 14,947 | 23.55 |
| 11/08/2024 | 26.10 | 26.52 | 24.52 | 24.62 | 7,738 | 24.62 |
| 11/07/2024 | 24.08 | 26.16 | 24.08 | 25.37 | 6,675 | 25.37 |
| 11/06/2024 | 24.20 | 26.76 | 24.20 | 24.64 | 8,606 | 24.64 |
| 11/05/2024 | 23.80 | 23.85 | 23.25 | 23.85 | 4,178 | 23.85 |
| 11/04/2024 | 25.16 | 25.30 | 22.83 | 23.80 | 11,304 | 23.80 |
| 11/01/2024 | 22.89 | 23.80 | 22.20 | 23.30 | 9,030 | 23.30 |
| 10/31/2024 | 23.50 | 23.50 | 22.99 | 22.99 | 2,377 | 22.99 |