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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	10.02	10.56	10.56	10.56	10.02	2,100
September 09, 2025	10.04	10.36	10.36	10.36	10.04	600
September 08, 2025	10.47	10.01	10.01	10.6	10.01	12,700
September 05, 2025	10.87	10.73	10.73	10.87	10.52	2,728
September 04, 2025	10.87	10.87	10.87	10.87	10.87	42
September 03, 2025	10.45	10.87	10.87	10.99	10.45	1,000
September 02, 2025	10.46	10.42	10.42	10.97	10.42	5,600
August 29, 2025	11.15	11.3	11.3	11.35	10.56	5,548
August 28, 2025	11.1	11.15	11.15	11.17	11	4,608
August 27, 2025	11.1	11.27	11.27	11.35	10.85	6,540
August 26, 2025	10.65	10.95	10.95	10.99	10.52	12,900
August 25, 2025	10.32	10.77	10.77	10.85	10.32	5,830
August 22, 2025	11.11	10.87	10.87	11.11	10.85	1,900
August 21, 2025	10.43	10.75	10.75	10.78	10.43	2,900
August 20, 2025	10.89	10.89	10.89	10.89	10.89	316
August 19, 2025	10.15	10.98	10.98	11.15	10.15	12,506
August 18, 2025	10.49	10.49	10.84	10.71	10.49	1,208
August 15, 2025	10.8	10.59	10.59	10.8	10.5	2,223
August 14, 2025	10.5	10.87	10.87	11.12	10.5	10,113
August 13, 2025	11.34	11.13	11.13	11.38	10.66	8,100
August 12, 2025	10.88	11.01	11.01	11.01	10.88	600
August 11, 2025	10.9	11.1	11.1	11.67	10.9	17,826
August 08, 2025	11.77	12.12	12.12	12.62	11.77	6,028
August 07, 2025	12.29	12.29	12.29	12.5	12	5,000
August 06, 2025	11.11	11.4	11.4	11.4	11.11	1,600
August 05, 2025	11.64	11.3	11.3	11.7	11.3	1,300
August 04, 2025	11.53	11.53	11.53	11.53	11.53	400
August 01, 2025	11.54	11.35	11.35	11.54	11.35	1,100
July 31, 2025	11.5	11.5	11.5	11.5	11.2	2,200
July 30, 2025	10.91	10.97	10.97	11.4	10.91	1,211
July 29, 2025	10.97	10.86	10.86	10.97	10.86	400
July 28, 2025	11.33	11	11	11.33	10.95	1,300
July 25, 2025	11.59	11.01	11.01	11.59	11	1,730
July 24, 2025	11	11	11	11.15	11	11
July 23, 2025	11.1	11.1	11.1	11.1	11.1	500
July 22, 2025	10.91	11.2	11.2	11.54	10.87	2,100
July 21, 2025	10.87	10.99	10.99	11.21	10.87	2,004
July 18, 2025	10.98	10.9	10.9	11.91	10.9	5,600
July 17, 2025	10.93	10.98	10.98	11.04	10.9	1,100
July 16, 2025	11.02	11.02	11.02	11.12	11.02	1,900
July 15, 2025	11.05	11.06	11.06	11.06	11.05	711
July 14, 2025	11.67	11.09	11.09	11.88	11.09	3,000
July 11, 2025	10.81	11.08	11.08	11.08	10.81	1,000
July 10, 2025	10.91	11.15	11.15	11.51	10.75	1,400
July 09, 2025	11.09	11.26	11.26	11.59	11.09	500
July 08, 2025	11.27	11.27	11.27	11.31	10.97	1,239
July 07, 2025	10.91	10.71	10.71	11.51	10.71	1,343
July 03, 2025	11.14	11.08	11.08	11.18	11.05	2,045

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