NYSE - Delayed Quote USD

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

7.99
+0.57
+(7.68%)
At close: May 9 at 4:00:02 PM EDT
7.99
+0.00
+(0.00%)
After hours: May 9 at 7:32:46 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 20257.208.207.007.997.9911,800
May 8, 20257.507.557.327.427.423,400
May 7, 20257.437.657.437.587.582,900
May 6, 20257.237.517.177.477.476,800
May 5, 20257.268.487.137.237.2333,400
May 2, 20257.917.917.267.277.275,100
May 1, 20257.447.607.087.607.605,700
Apr 30, 20257.837.887.577.597.592,000
Apr 29, 20258.108.417.877.887.883,600
Apr 28, 20257.538.177.537.697.692,900
Apr 25, 20257.517.797.177.697.6919,700
Apr 24, 20258.108.347.567.777.775,600
Apr 23, 20258.848.918.358.398.394,900
Apr 22, 20257.998.627.998.518.512,800
Apr 21, 20258.428.427.877.877.872,100
Apr 17, 20258.538.748.538.748.741,600
Apr 16, 20258.378.898.298.588.584,100
Apr 15, 20259.009.208.508.718.715,700
Apr 14, 20259.049.048.818.898.894,600
Apr 11, 202511.1611.168.439.069.0610,900
Apr 10, 202512.2712.4310.7510.8110.814,300
Apr 9, 202511.0413.2510.4512.1112.1126,900
Apr 8, 202513.6013.6012.2012.2112.215,100
Apr 7, 202513.9113.9112.5312.5312.533,800
Apr 4, 202513.9914.7313.0213.5913.5929,300
Apr 3, 202513.8314.2313.8314.1014.101,900
Apr 2, 202515.2915.3914.8814.8814.883,000
Apr 1, 202513.8015.7513.8015.1815.185,700
Mar 31, 202513.8814.2413.0013.4813.485,600
Mar 28, 202514.2914.2914.2914.2914.29600
Mar 27, 202515.2015.2014.4314.4314.432,600
Mar 26, 202515.7515.7514.8514.8514.853,300
Mar 25, 202514.7116.9014.7115.7315.738,400
Mar 24, 202514.1915.5214.1914.8214.824,500
Mar 21, 202513.4214.3913.4213.7113.719,500
Mar 20, 202512.0212.9012.0212.2712.274,100
Mar 19, 202512.1012.2012.0712.2012.20800
Mar 18, 202511.9412.7511.9412.2212.223,400
Mar 17, 202511.9012.3011.5311.9511.9513,400
Mar 14, 202511.1012.2511.1011.8511.8521,400
Mar 13, 202512.0012.0011.2911.4311.435,100
Mar 12, 202511.5612.4911.5612.2512.256,700
Mar 11, 202512.0312.2710.8011.2811.2810,100
Mar 10, 202512.8613.3112.2112.4112.415,000
Mar 7, 202514.7014.8413.0613.2413.2418,000
Mar 6, 202514.0115.8413.7715.2115.2151,400
Mar 5, 202515.0216.1114.4714.4714.4719,100
Mar 4, 202513.7215.1213.1414.8714.8716,900
Mar 3, 202513.9914.1412.7114.1314.1343,000
Feb 28, 202514.8214.8213.9414.2714.277,900
Feb 27, 202516.0816.1613.6914.6714.6719,600
Feb 26, 202515.6016.9215.6016.1416.1427,100
Feb 25, 202515.6816.2314.8115.2215.2232,500
Feb 24, 202517.6217.6215.7916.0216.0228,500
Feb 21, 202517.6018.3617.6017.8917.8921,600
Feb 20, 202517.1817.5416.6717.4917.4933,500
Feb 19, 202516.6817.2016.1717.1817.1812,700
Feb 18, 202516.7616.8616.7416.8516.856,700
Feb 14, 202516.9217.4216.9217.2017.2023,500
Feb 13, 202516.6817.3116.6817.3117.318,200
Feb 12, 202516.8017.2816.5416.8916.8912,700
Feb 11, 202516.8017.3516.7017.3117.3111,800
Feb 10, 202517.8218.0816.8016.8216.8212,500
Feb 7, 202516.8018.4116.8018.2218.2215,400
Feb 6, 202516.5817.4016.5817.3517.3512,300
Feb 5, 202517.1017.4716.8916.8916.895,500
Feb 4, 202515.5417.3015.5417.1917.1915,000
Feb 3, 202515.5015.9215.2715.9215.9214,700
Jan 31, 202516.4116.7815.5915.9615.965,400
Jan 30, 202516.8017.2216.5716.7816.7810,400
Jan 29, 202515.9016.7015.7916.4916.4917,500
Jan 28, 202515.8316.4215.8316.3616.3623,100
Jan 27, 202515.5716.5015.5716.4316.438,500
Jan 24, 202516.0016.6015.6815.9115.9117,800
Jan 23, 202516.8417.0015.1816.7316.7314,000
Jan 22, 202517.5417.5416.0116.5016.5019,100
Jan 21, 202518.1118.1117.7317.9817.9816,700
Jan 17, 202517.4518.1916.4518.1918.1935,600
Jan 16, 202517.6317.6316.3517.0017.0013,100
Jan 15, 202517.4317.6417.0217.4817.486,700
Jan 14, 202519.9019.9017.9018.0018.0015,100
Jan 13, 202518.1919.9017.5219.5719.5721,700
Jan 10, 202516.8917.0015.5016.7516.7523,600
Jan 8, 202517.3518.0117.0017.4317.437,400
Jan 7, 202518.3918.3917.3017.8917.899,700
Jan 6, 202518.4919.0017.5017.9317.9319,000
Jan 3, 202517.9019.4417.9018.4618.466,100
Jan 2, 202519.2419.8018.1618.5018.5012,700
Dec 31, 202418.0719.1017.1518.7218.724,600
Dec 30, 202419.4719.8118.1618.4918.4915,000
Dec 27, 202419.2219.9218.9719.4119.414,400
Dec 26, 202419.0720.5619.0719.6119.614,600
Dec 24, 202420.5620.5619.1919.8219.826,600
Dec 23, 202421.4921.4920.4221.3421.343,000
Dec 20, 202420.0021.4918.3921.4921.4915,000
Dec 19, 202421.1721.3020.4420.4520.454,700
Dec 18, 202421.9021.9020.6220.6220.626,900
Dec 17, 202421.0521.6020.4421.6021.604,000
Dec 16, 202420.5521.0019.4221.0021.005,300
Dec 13, 202420.5520.7019.5820.5520.554,700
Dec 12, 202420.3221.5318.9419.9619.968,700
Dec 11, 202420.3921.4920.3920.8020.8015,400
Dec 10, 202419.9320.9519.9320.3620.364,100
Dec 9, 202420.3820.6120.0220.3420.344,300
Dec 6, 202419.5220.4318.5220.3820.385,700
Dec 5, 202420.6020.6018.4219.5119.517,700
Dec 4, 202423.5523.5620.6421.3221.3211,200
Dec 3, 202423.5623.5622.4223.5623.569,600
Dec 2, 202422.4023.6022.0023.0523.057,000
Nov 29, 202421.2122.6119.5922.2422.244,300
Nov 27, 202421.2021.5021.0121.3621.363,400
Nov 26, 202421.0021.0019.3320.9520.958,700
Nov 25, 202421.5021.5020.0021.1321.134,200
Nov 22, 202420.4121.4019.9021.1821.1814,700
Nov 21, 202418.5020.3018.5020.2620.2613,300
Nov 20, 202418.6619.5618.1918.7518.7514,800
Nov 19, 202419.7819.7818.6619.0019.009,700
Nov 18, 202418.4921.2918.4919.4419.4432,900
Nov 15, 202418.6618.6616.1117.1517.1523,700
Nov 14, 202420.4820.5018.4919.2319.239,800
Nov 13, 202421.2621.3019.3320.4220.426,400
Nov 12, 202422.4022.4019.0320.9820.9821,100
Nov 11, 202424.2324.2322.4723.5523.5514,900
Nov 8, 202426.1026.5224.5224.6224.627,700
Nov 7, 202424.0826.1624.0825.3725.376,700
Nov 6, 202424.2026.7624.2024.6424.648,600
Nov 5, 202423.8023.8523.2523.8523.854,200
Nov 4, 202425.1625.3022.8323.8023.8011,300
Nov 1, 202422.8923.8022.2023.3023.309,000
Oct 31, 202423.5023.5022.9922.9922.992,400
Oct 30, 202424.0024.5822.8823.8223.824,200
Oct 29, 202425.5926.7925.0225.0225.023,700
Oct 28, 202425.4825.5424.8425.1825.184,000
Oct 25, 202425.1026.5123.3624.3524.355,300
Oct 24, 202424.0025.1424.0024.9324.935,200
Oct 23, 202424.0024.2923.1724.0724.076,200
Oct 22, 202427.1727.1725.0225.3725.374,800
Oct 21, 202426.8627.4726.2526.9026.909,500
Oct 18, 202424.9726.6024.5026.6026.6012,200
Oct 17, 202424.9525.7024.4525.3625.3616,500
Oct 16, 202424.4026.0024.0525.3825.3813,900
Oct 15, 202425.6525.6524.1024.4024.406,900
Oct 14, 202425.1625.6623.4725.5225.5210,800
Oct 11, 202421.1023.2020.7123.0423.0410,500
Oct 10, 202421.6322.9921.6322.2822.285,400
Oct 9, 202420.7322.7020.7321.8521.855,600
Oct 8, 202419.8522.4419.8521.9521.959,600
Oct 7, 202418.3721.9918.3720.6520.6517,900
Oct 4, 202419.0119.5717.9618.4418.4411,400
Oct 3, 202418.5019.4317.2018.3318.3314,100
Oct 2, 202419.6619.7418.5018.7518.756,500
Oct 1, 202422.8522.8519.2019.6619.6612,900
Sep 30, 202423.6024.4023.1823.6123.615,600
Sep 27, 202424.0024.1024.0024.1024.102,300
Sep 26, 202425.1326.3723.9323.9323.936,500
Sep 25, 202424.8725.8124.8725.2625.264,900
Sep 24, 202425.3626.2725.2026.2726.274,100
Sep 23, 202425.5425.9924.0524.9024.9023,200
Sep 20, 202424.7525.0024.0024.9624.9619,900
Sep 19, 202425.9126.3124.8225.0025.008,700
Sep 18, 202425.5526.6424.5424.5424.5419,300
Sep 17, 202426.2627.6226.0026.1626.167,000
Sep 16, 202424.6729.2024.6727.1327.137,600
Sep 13, 202430.8032.2521.8725.2825.2823,700
Sep 12, 202427.0731.5627.0730.5030.5012,800
Sep 11, 202425.4028.5225.4027.5027.5011,300
Sep 10, 202423.5525.3023.5525.0025.006,700
Sep 9, 202421.1824.0421.1822.7722.777,000
Sep 6, 202420.4922.2220.4921.5621.566,700
Sep 5, 202423.8023.8022.1322.1622.168,400
Sep 4, 202418.5023.8118.5022.4422.4422,800
Sep 3, 202420.1821.1217.0818.3018.3012,200
Aug 30, 202419.3322.5019.3322.2222.228,400
Aug 29, 202421.7222.6920.4120.4120.416,600
Aug 28, 202422.6022.7522.0022.0022.003,000
Aug 27, 202423.6423.6422.0522.6322.635,300
Aug 26, 202422.9023.0522.7523.0023.006,300
Aug 23, 202422.9024.6122.1523.3223.3211,700
Aug 22, 202424.4224.4223.2023.7623.769,800
Aug 21, 202421.7824.0820.0124.0824.0817,300
Aug 20, 202422.5022.5021.9522.1122.113,200
Aug 19, 202424.4024.4023.0024.0024.001,800
Aug 16, 202420.7323.8118.9623.8123.8110,700
Aug 15, 202422.7623.7422.0222.1722.177,200
Aug 14, 202421.3022.0520.7020.7020.708,300
Aug 13, 202417.5421.6517.5421.2721.2713,800
Aug 12, 202417.5018.5317.4618.5318.5310,000
Aug 9, 202416.6316.9815.5016.2416.2415,500
Aug 8, 202416.7316.9015.1916.9016.909,100
Aug 7, 202414.4714.4714.4714.4714.472,300
Aug 6, 202414.4515.8914.4515.5715.574,200
Aug 5, 202415.9316.1513.9715.5515.558,900
Aug 2, 202415.9716.6515.9716.6516.65700
Aug 1, 202416.9917.4916.9917.4917.491,700
Jul 31, 202416.9318.5216.5017.1917.194,100
Jul 30, 202415.9617.0015.9316.6516.654,500
Jul 29, 202415.9217.2015.3316.5016.506,300
Jul 26, 202415.6916.3915.6816.3916.393,500
Jul 25, 202414.4915.6213.8315.6215.622,300
Jul 24, 202414.4014.6913.2514.2114.215,200
Jul 23, 202415.1715.1713.7814.5714.5713,400
Jul 22, 202416.0016.1215.1915.3615.362,500
Jul 19, 202416.0116.0114.6415.9515.952,700
Jul 18, 202416.9016.9015.6316.5016.502,900
Jul 17, 202417.3418.6517.2617.3917.399,600
Jul 16, 202416.7017.3316.7017.3317.334,800
Jul 15, 202416.3816.7016.1916.5016.506,000
Jul 12, 202415.9416.1315.7616.1316.131,900
Jul 11, 202415.9315.9315.5315.6115.612,600
Jul 10, 202416.2316.5015.2815.8615.865,400
Jul 9, 202415.7015.9415.0115.8615.863,400
Jul 8, 202414.1415.6914.0015.6915.693,400
Jul 5, 202414.3214.3213.1813.8413.843,000
Jul 3, 202415.5515.9414.5115.1915.191,900
Jul 2, 202416.0016.0015.2115.2215.222,500
Jul 1, 202415.2015.9915.0015.9915.997,300
Jun 28, 202414.5216.2513.9615.2515.2562,900
Jun 27, 202412.8114.4012.8114.4014.404,900
Jun 26, 202412.6213.3012.0013.2913.2922,000
Jun 25, 202412.9013.8312.7512.7512.7514,400
Jun 24, 202414.9315.1512.9113.1513.154,700
Jun 21, 202413.5715.7112.8115.7115.716,200
Jun 20, 202417.0017.0014.5414.5414.542,400
Jun 18, 202416.0516.1114.2814.3814.3817,900
Jun 17, 202417.0717.0715.5015.8815.8837,300
Jun 14, 202416.7017.2416.7017.2417.241,300
Jun 13, 202417.0017.4316.3716.7616.764,100
Jun 12, 202415.8116.9315.8116.9316.931,900
Jun 11, 202416.0016.0015.7916.0016.005,400
Jun 10, 202416.2216.3715.7716.3716.374,500
Jun 7, 202415.6717.2415.6717.0017.001,800
Jun 6, 202415.9815.9815.7315.7915.794,200
Jun 5, 202415.7016.6015.7016.1316.134,200
Jun 4, 202417.2618.4916.0016.3616.368,000
Jun 3, 202416.9518.1716.5517.1417.1412,800
May 31, 202414.7317.2014.7316.9516.955,000
May 30, 202413.5615.7613.5615.3715.374,600
May 29, 202414.5114.5213.4114.1814.1819,700
May 28, 202416.5116.7314.8414.8414.8413,400
May 24, 202416.3117.2315.7116.7116.715,400
May 23, 202416.8817.0615.7516.2016.208,100
May 22, 202417.8018.2015.3217.1817.1813,700
May 21, 202422.5123.5317.3517.9517.9521,700
May 20, 202424.9726.4421.5624.8424.8412,800
May 17, 202424.7427.1524.7426.1726.177,400
May 16, 202428.9829.1922.7326.2126.2118,700
May 15, 202429.5030.0028.5129.5029.5011,800
May 14, 202428.4931.7527.0929.0029.0012,800
May 13, 202422.3233.7322.3227.2627.2640,500
May 10, 202422.8824.2522.2723.5723.5711,500

Related Tickers

GCO Genesco Inc.
21.13
-2.18%
 
ZUMZ Zumiez Inc.
12.05
-2.11%
 
CURV Torrid Holdings Inc.
5.41
-0.92%
 
LVLU Lulu's Fashion Lounge Holdings, Inc.
0.4002
-4.71%
 
JILL J.Jill, Inc.
15.90
+0.51%
 
BIRD Allbirds, Inc.
5.25
-2.96%
 
CTRN Citi Trends, Inc.
22.94
-2.05%
 
SCVL Shoe Carnival, Inc.
17.98
-3.39%
 
CAL Caleres, Inc.
15.07
-3.95%
 
TLYS Tilly's, Inc.
1.0700
-10.08%