MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AKA — a.k.a. Brands Holding Corp.
NYSEa.k.a. Brands Holding Corp.
$10.85
-0.03(-0.28%)
- O
- 10.50
- H
- 10.85
- L
- 10.50
- V
- 791
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$10.85
Period Return+37.87%
Period High$16.38
Period Low$7.00
Avg Daily Volume9.0K
Total Trading Days365
AKA — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $10.50 | $10.85 | $10.50 | $10.85 | $-0.03 | -0.28% | 791 | $10.71 | $10.50 $10.85 |
| Sep 30, 2026 | $10.88 | $10.88 | $10.88 | $10.88 | $-0.12 | -1.09% | 413 | $10.78 | $10.88 $10.88 |
| Sep 29, 2026 | $11.00 | $11.21 | $11.00 | $11.00 | $-0.22 | -1.96% | 1,279 | $11.00 | $11.00 $11.21 |
| Sep 28, 2026 | $11.22 | $11.22 | $11.22 | $11.22 | +$0.00 | +0.00% | 603 | $11.12 | $11.22 $11.22 |
| Sep 25, 2026 | $11.20 | $11.24 | $11.20 | $11.22 | +$0.29 | +2.65% | 1,238 | $10.94 | $11.20 $11.24 |
| Sep 24, 2026 | $10.85 | $10.93 | $10.61 | $10.93 | +$0.04 | +0.37% | 3,130 | $10.72 | $10.61 $10.93 |
| Sep 23, 2026 | $10.88 | $11.25 | $10.88 | $10.89 | $-0.11 | -1.00% | 3,040 | $11.03 | $10.88 $11.25 |
| Sep 22, 2026 | $10.53 | $11.00 | $10.53 | $11.00 | +$0.28 | +2.61% | 2,165 | $10.78 | $10.53 $11.00 |
| Sep 21, 2026 | $10.72 | $10.72 | $10.72 | $10.72 | $-0.18 | -1.65% | 974 | $10.47 | $10.72 $10.72 |
| Sep 18, 2026 | $10.13 | $10.90 | $10.12 | $10.90 | +$0.48 | +4.61% | 11,185 | $10.80 | $10.12 $10.90 |
| Sep 17, 2026 | $10.84 | $10.84 | $10.11 | $10.42 | +$0.01 | +0.10% | 3,278 | $10.42 | $10.11 $10.84 |
| Sep 16, 2026 | $10.87 | $10.87 | $10.41 | $10.41 | $-0.45 | -4.14% | 1,758 | $10.52 | $10.41 $10.87 |
| Sep 15, 2026 | $10.58 | $10.86 | $10.58 | $10.86 | $-0.03 | -0.28% | 1,209 | $10.58 | $10.58 $10.86 |
| Sep 14, 2026 | $10.62 | $10.90 | $10.31 | $10.89 | +$0.02 | +0.18% | 5,808 | $10.50 | $10.31 $10.90 |
| Sep 11, 2026 | $10.80 | $10.90 | $10.80 | $10.87 | $-0.05 | -0.46% | 2,058 | $10.62 | $10.80 $10.90 |
| Sep 10, 2026 | $10.52 | $10.93 | $10.51 | $10.92 | +$0.50 | +4.80% | 4,848 | $10.59 | $10.51 $10.93 |
| Sep 9, 2026 | $10.34 | $10.50 | $10.34 | $10.42 | $-0.31 | -2.89% | 6,272 | $10.42 | $10.34 $10.50 |
| Sep 8, 2026 | $10.60 | $10.93 | $10.37 | $10.73 | $-0.23 | -2.10% | 4,535 | $10.62 | $10.37 $10.93 |
| Sep 4, 2026 | $11.02 | $11.36 | $10.29 | $10.96 | $-0.20 | -1.79% | 2,148 | $11.08 | $10.29 $11.36 |
| Sep 3, 2026 | $11.21 | $11.64 | $11.16 | $11.16 | +$0.24 | +2.20% | 1,663 | $11.02 | $11.16 $11.64 |
| Sep 2, 2026 | $10.62 | $10.99 | $10.62 | $10.92 | +$0.42 | +4.00% | 2,791 | $10.94 | $10.62 $10.99 |
| Sep 1, 2026 | $10.65 | $10.65 | $10.46 | $10.50 | +$0.04 | +0.38% | 2,611 | $10.54 | $10.46 $10.65 |
| Aug 31, 2026 | $10.46 | $10.46 | $10.46 | $10.46 | $-0.14 | -1.32% | 3,901 | $10.49 | $10.46 $10.46 |
| Aug 28, 2026 | $10.50 | $10.74 | $10.50 | $10.60 | +$0.04 | +0.38% | 3,584 | $10.55 | $10.50 $10.74 |
| Aug 27, 2026 | $10.46 | $10.82 | $10.46 | $10.56 | $-0.10 | -0.96% | 1,814 | $10.59 | $10.46 $10.82 |
| Aug 26, 2026 | $10.41 | $10.96 | $10.41 | $10.66 | +$0.25 | +2.42% | 7,547 | $10.66 | $10.41 $10.96 |
| Aug 25, 2026 | $10.85 | $10.95 | $10.41 | $10.41 | $-0.49 | -4.50% | 4,281 | $10.78 | $10.41 $10.95 |
| Aug 24, 2026 | $10.62 | $10.90 | $10.62 | $10.90 | +$0.00 | +0.01% | 4,795 | $10.30 | $10.62 $10.90 |
| Aug 21, 2026 | $10.48 | $10.90 | $10.48 | $10.90 | +$0.19 | +1.77% | 474 | $10.74 | $10.48 $10.90 |
| Aug 20, 2026 | $10.65 | $11.68 | $10.65 | $10.71 | +$0.06 | +0.56% | 4,141 | $11.08 | $10.65 $11.68 |