a.k.a. Brands Holding Corp. - AKA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.76	10.76	10.76	10.76	10.76	112
February 19, 2026	10.56	10.76	10.76	10.76	10.56	402
February 18, 2026	10.76	10.76	10.76	10.76	10.76	600
February 17, 2026	11.11	11.11	11.11	11.11	11.11	447
February 13, 2026	10.99	11.11	11.11	11.11	10.95	1,100
February 12, 2026	10.73	10.75	10.75	10.86	10.73	1,437
February 11, 2026	10.53	10.75	10.75	10.75	10.53	2,311
February 10, 2026	10.85	10.52	10.52	10.85	10.52	1,471
February 09, 2026	11	11.31	11.31	11.31	11	1,536
February 06, 2026	10.42	10.59	10.59	10.75	10.42	1,300
February 05, 2026	10.65	10.47	10.47	10.88	10.47	3,656
February 04, 2026	10.96	10.96	10.96	10.96	10.96	200
February 03, 2026	11.05	10.79	10.79	11.05	10.79	3,300
February 02, 2026	11.19	11.69	11.69	11.69	11.14	1,010
January 30, 2026	11.1	10.96	10.96	11.37	10.73	9,700
January 29, 2026	11	11.33	11.33	11.47	11	1,000
January 28, 2026	11.87	11.18	11.18	11.87	10.96	4,900
January 27, 2026	11.86	11.98	11.98	11.98	11.86	719
January 26, 2026	11.8	11.7	11.7	12.29	11.56	4,700
January 23, 2026	12.07	12.27	12.27	12.27	11.34	3,803
January 22, 2026	12	11.83	11.83	12.28	11.83	5,800
January 21, 2026	11.75	12.28	12.28	12.28	11.75	3,812
January 20, 2026	11.55	11.79	11.79	12.28	11.5	5,210
January 16, 2026	11.51	11.9	11.9	12.29	11.51	3,100
January 15, 2026	11.35	11.8	11.8	12.04	11.25	6,300
January 14, 2026	11.74	11.05	11.05	11.82	10.8	4,145
January 13, 2026	12.26	11.78	11.78	12.26	11.6	4,291
January 12, 2026	11.34	12.21	12.21	12.21	11.13	4,121
January 09, 2026	11.65	11.45	11.45	11.75	11.45	1,600
January 08, 2026	11.36	11.51	11.51	11.62	11	6,300
January 07, 2026	10.84	11.78	11.78	12.12	10.84	11,932
January 06, 2026	11.12	11.14	11.14	11.14	10.89	1,036
January 05, 2026	10.93	11.23	11.23	11.39	10.93	3,400
January 02, 2026	10.61	10.61	10.61	10.97	10.4	4,200
December 31, 2025	11.2	10.7	10.7	11.2	10.7	3,321
December 30, 2025	11	11.12	11.12	11.12	11	2,112
December 29, 2025	10.94	11.08	11.08	11.16	10.94	2,006
December 26, 2025	11.18	11.37	11.37	11.46	10.65	2,800
December 24, 2025	10.95	11.57	11.57	11.58	10.89	7,900
December 23, 2025	10.86	10.86	10.86	10.99	10.86	1,407
December 22, 2025	10.76	10.78	10.78	11	10.25	5,900
December 19, 2025	10.97	10.83	10.83	11.03	10.29	11,300
December 18, 2025	11.01	11.09	11.09	11.09	11.01	1,200
December 17, 2025	10.81	10.99	10.99	10.99	10.81	1,213
December 16, 2025	11.41	11.1	11.1	12.03	10.88	3,042
December 15, 2025	11.69	11.56	11.56	11.69	11.46	1,409
December 12, 2025	11.58	11.74	11.74	11.74	11.25	6,761
December 11, 2025	11.19	11.8	11.8	12	11.19	3,352
December 10, 2025	11	11.34	11.34	11.62	10.63	12,926
December 09, 2025	11.33	11.07	11.07	11.71	10.99	18,656
December 08, 2025	10.59	10.9	10.9	10.9	10.59	82,700
December 05, 2025	10.77	10.61	10.61	11.16	10.61	3,800
December 04, 2025	10.4	10.8	10.8	11.05	10.4	4,212
December 03, 2025	11.76	11.2	11.2	12	11.05	6,506
December 02, 2025	13.35	11.75	11.75	13.35	11.52	23,818
December 01, 2025	13.91	13.58	13.58	14.03	13.58	1,600
November 28, 2025	13.44	14.22	14.22	14.22	13.44	3,906
November 26, 2025	13.99	13.73	13.73	14.05	13.33	3,714
November 25, 2025	12.77	13.88	13.88	14.39	12.77	19,636
November 24, 2025	12.76	12.88	12.88	13.43	12.6	6,600

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