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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	13.17	13.2	13.2	13.29	12.3	5,919
November 20, 2025	12.52	12.97	12.97	12.98	12.33	3,809
November 19, 2025	12.13	12.46	12.46	12.47	12.04	6,000
November 18, 2025	12.18	12.35	12.35	12.4	11.52	11,600
November 17, 2025	12.21	12.18	12.18	12.6	12.16	4,129
November 14, 2025	12.68	12.76	12.76	13.49	12.47	7,000
November 13, 2025	12.46	12.5	12.5	12.7	12.46	4,800
November 12, 2025	13.7	12.46	12.46	13.7	12.28	31,411
November 11, 2025	13.46	13.95	13.95	14.24	13	21,400
November 10, 2025	13.34	13.65	13.65	13.65	12.49	20,528
November 07, 2025	12.19	13.05	13.05	13.49	11.74	14,217
November 06, 2025	11.4	12.63	12.63	13.04	11	17,315
November 05, 2025	11.5	12.6	12.6	12.99	11.5	14,000
November 04, 2025	11.65	12.11	12.11	12.85	11.65	15,632
November 03, 2025	12.55	11.85	11.85	12.86	11.5	39,200
October 31, 2025	13.32	12.57	12.57	13.37	12.52	12,200
October 30, 2025	13.31	13.04	13.04	13.55	13	13,500
October 29, 2025	13.81	13.68	13.68	14.02	13.68	5,717
October 28, 2025	13.8	13.85	13.85	14	13.49	11,527
October 27, 2025	14.19	13.8	13.8	15.38	13.57	28,039
October 24, 2025	13.59	14.5	14.5	15	13.26	33,162
October 23, 2025	13.6	13.27	13.27	13.6	13	7,531
October 22, 2025	14.1	13.81	13.81	14.1	13.5	12,400
October 21, 2025	13.19	14.24	14.24	14.64	13.11	30,500
October 20, 2025	13.5	13.5	13.5	14.69	12.86	33,139
October 17, 2025	13.12	14.9	14.9	16.38	13.12	137,335
October 16, 2025	12.42	12.86	12.86	13.29	12.42	15,392
October 15, 2025	11.99	12.7	12.7	12.89	11.6	56,935
October 14, 2025	14.5	14.46	14.46	14.96	13.5	335,200
October 13, 2025	9.57	10.43	10.43	10.99	8.9	508,403
October 10, 2025	9.23	9.2	9.2	9.23	9.2	500
October 09, 2025	9.76	9.25	9.25	9.78	9.24	4,800
October 08, 2025	9.6	9.6	9.6	9.6	9.6	700
October 07, 2025	9.67	9.42	9.42	10	9.42	7,592
October 06, 2025	9.79	10.15	10.15	10.15	9.79	5,932
October 03, 2025	9.84	9.74	9.74	10	9.74	5,932
October 02, 2025	9.74	9.74	9.74	9.74	9.74	500
October 01, 2025	9.5	9.65	9.65	9.65	9.5	1,536
September 30, 2025	9.79	9.65	9.65	9.79	9.5	6,800
September 29, 2025	9.38	9.71	9.71	10.2	9.31	3,900
September 26, 2025	9.8	10.1	10.1	10.3	9.34	12,128
September 25, 2025	10	9.98	9.98	10.4	9.66	4,700
September 24, 2025	10.18	9.82	9.82	10.58	9.65	6,100
September 23, 2025	10.2	10.47	10.47	10.47	10.2	1,418
September 22, 2025	10.27	10.53	10.53	10.76	10.27	2,202
September 19, 2025	10.89	10.35	10.35	10.89	10.35	1,600
September 18, 2025	10.24	10.9	10.9	10.9	10.24	1,200
September 17, 2025	10.94	10.2	10.2	10.94	10.2	1,931
September 16, 2025	10.85	10.84	10.84	10.85	10.37	3,401
September 15, 2025	10.42	10.66	10.66	10.93	10.42	1,700
September 12, 2025	10.81	10.53	10.53	10.81	10.43	910
September 11, 2025	10.36	10.47	10.47	10.61	10.36	5,129

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