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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	10.69	11.18	11.18	11.18	10.08	3,500
July 01, 2025	10.22	10.69	10.69	10.77	10.22	2,900
June 30, 2025	10.44	10.3	10.3	10.96	10.27	11,422
June 27, 2025	10.88	10.7	10.7	11.76	10.67	62,434
June 26, 2025	11.59	10.99	10.99	11.59	10.99	2,240
June 25, 2025	11.84	12	12	12.4	11.84	3,700
June 24, 2025	12.59	12.13	12.13	12.59	11.93	4,300
June 23, 2025	11.26	12.4	12.4	12.4	10.79	11,730
June 20, 2025	10.56	10.71	10.71	11.42	10.25	3,546
June 18, 2025	10.45	10.81	10.81	10.82	10.45	9,000
June 17, 2025	11.94	11.2	11.2	11.94	11.2	11,816
June 16, 2025	12.08	12.12	12.12	12.22	11.54	7,049
June 13, 2025	12.38	12.08	12.08	12.7	12	8,600
June 12, 2025	13.05	12.57	12.57	13.05	12.4	14,038
June 11, 2025	13.72	13.01	13.01	13.72	12.9	8,500
June 10, 2025	13.79	13.51	13.51	13.79	13.2	9,117
June 09, 2025	13.79	13.66	13.66	13.79	13.24	2,100
June 06, 2025	13.17	13.79	13.79	13.79	13.17	1,700
June 05, 2025	12.44	13.04	13.04	13.22	12.32	6,633
June 04, 2025	12.7	12.69	12.69	12.7	12.69	800
June 03, 2025	12	12.42	12.42	12.48	12	9,421
June 02, 2025	12.44	11.87	11.87	12.44	10.95	18,800
May 30, 2025	12.86	12.44	12.44	12.86	12.44	1,900
May 29, 2025	12.69	12.91	12.91	12.91	12.69	1,900
May 28, 2025	12.63	12.64	12.64	12.65	12.63	1,303
May 27, 2025	12.64	12.81	12.81	12.81	12.52	2,500
May 23, 2025	13.04	12.67	12.67	13.1	12.07	12,313
May 22, 2025	13.07	13.08	13.08	13.45	13	13,631

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