Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

A.K.A. Brands Holding Corp (NY: AKA )

16.00 -0.37 (-2.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 6.860 6.990 6.530 6.530 16,756 -0.40(-5.77%)
Oct 30, 2023 7.080 7.958 6.840 6.930 19,277 -0.35(-4.81%)
Oct 27, 2023 6.510 7.400 6.510 7.280 15,951 +0.70(+10.64%)
Oct 26, 2023 7.380 7.390 6.540 6.580 16,106 -0.47(-6.67%)
Oct 25, 2023 6.720 7.410 6.665 7.050 18,446 +0.27(+3.98%)
Oct 24, 2023 8.520 8.930 6.620 6.780 62,532 -1.73(-20.33%)
Oct 23, 2023 8.010 9.870 8.010 8.510 114,335 +0.68(+8.68%)
Oct 20, 2023 6.930 8.100 6.820 7.830 28,678 +0.97(+14.14%)
Oct 19, 2023 6.160 6.940 5.910 6.860 40,949 +0.61(+9.76%)
Oct 18, 2023 6.600 7.080 6.165 6.250 50,494 -0.54(-7.95%)
Oct 17, 2023 6.900 8.285 6.290 6.790 199,052 -0.19(-2.72%)
Oct 16, 2023 5.200 7.650 5.120 6.980 165,047 +1.78(+34.23%)
Oct 13, 2023 5.010 5.530 5.010 5.200 24,789 +0.09(+1.76%)
Oct 12, 2023 5.010 5.300 5.010 5.110 15,139 +0.19(+3.86%)
Oct 11, 2023 4.750 5.260 4.730 4.920 35,673 +0.21(+4.46%)
Oct 10, 2023 4.530 4.860 4.530 4.710 20,262 +0.21(+4.67%)
Oct 09, 2023 4.350 4.900 4.350 4.500 54,959 +0.23(+5.39%)
Oct 06, 2023 4.250 4.400 4.010 4.270 42,037 +0.40(+10.34%)
Oct 05, 2023 4.400 5.074 3.810 3.870 83,740 -0.51(-11.64%)
Oct 04, 2023 4.530 5.230 4.330 4.380 97,490 -0.24(-5.19%)
Oct 03, 2023 4.920 4.970 4.570 4.620 41,719 +0.02(+0.43%)
Oct 02, 2023 4.720 5.370 4.450 4.600 35,743 +4.17(+957.71%)
Sep 29, 2023 0.5000 0.5422 0.4300 0.4349 152,936 -0.08(-14.73%)
Sep 28, 2023 0.5000 0.5100 0.4700 0.5100 80,335 +0.05(+10.22%)
Sep 27, 2023 0.4200 0.4989 0.4200 0.4627 157,893 +0.05(+12.83%)
Sep 26, 2023 0.4631 0.4900 0.4083 0.4101 99,091 -0.07(-14.56%)
Sep 25, 2023 0.4912 0.4812 0.4800 0.4800 140,855 -0.01(-2.26%)
Sep 22, 2023 0.5100 0.5100 0.4911 0.4911 65,181 +0.00(+0.02%)
Sep 21, 2023 0.5100 0.5246 0.4910 0.4910 76,044 -0.02(-3.73%)
Sep 20, 2023 0.5100 0.5350 0.5100 0.5100 53,065 -0.01(-1.92%)
Sep 19, 2023 0.5300 0.5500 0.5152 0.5200 96,600 +0.01(+0.97%)
Sep 18, 2023 0.5500 0.6000 0.5100 0.5150 202,996 -0.00(-0.19%)
Sep 15, 2023 0.4806 0.5300 0.4806 0.5160 32,272 +0.01(+0.98%)
Sep 14, 2023 0.5106 0.5479 0.5106 0.5110 54,446 -0.01(-1.92%)
Sep 13, 2023 0.5300 0.5570 0.5150 0.5210 52,461 -0.00(-0.38%)
Sep 12, 2023 0.5350 0.5496 0.5110 0.5230 78,807 -0.01(-2.55%)
Sep 11, 2023 0.5343 0.5587 0.5160 0.5367 75,368 +0.01(+2.23%)
Sep 08, 2023 0.5050 0.5500 0.5050 0.5250 46,546 +0.01(+2.32%)
Sep 07, 2023 0.5499 0.5700 0.5010 0.5131 91,210 -0.02(-3.50%)
Sep 06, 2023 0.5048 0.5750 0.5048 0.5317 106,155 +0.01(+2.25%)
Sep 05, 2023 0.5000 0.5690 0.5000 0.5200 126,640 +0.02(+3.90%)
Sep 01, 2023 0.4879 0.5700 0.4879 0.5005 129,878 -0.00(-0.50%)
Aug 31, 2023 0.4723 0.5900 0.4700 0.5030 152,229 +0.02(+4.79%)
Aug 30, 2023 0.4400 0.5367 0.4400 0.4800 175,703 +0.04(+8.11%)
Aug 29, 2023 0.4240 0.4738 0.4240 0.4440 82,018 +0.01(+1.14%)
Aug 28, 2023 0.4700 0.4799 0.4390 0.4390 57,781 -0.00(-0.23%)
Aug 25, 2023 0.4995 0.4995 0.4390 0.4400 34,256 -0.03(-5.76%)
Aug 24, 2023 0.4654 0.4994 0.4500 0.4669 72,780 -0.01(-2.69%)
Aug 23, 2023 0.4740 0.5000 0.4500 0.4798 192,497 +0.03(+6.91%)
Aug 22, 2023 0.4190 0.5000 0.4190 0.4488 55,603 +0.01(+2.42%)
Aug 21, 2023 0.4600 0.4600 0.4010 0.4382 75,406 +0.01(+1.91%)
Aug 18, 2023 0.4300 0.4435 0.4001 0.4300 35,122 +0.03(+6.91%)
Aug 17, 2023 0.3819 0.4180 0.3700 0.4022 127,825 +0.04(+9.89%)
Aug 16, 2023 0.3650 0.3763 0.3520 0.3660 113,618 +0.00(+1.33%)
Aug 15, 2023 0.3783 0.3979 0.3600 0.3612 108,546 -0.03(-7.38%)
Aug 14, 2023 0.4150 0.4224 0.3700 0.3900 236,931 -0.03(-7.36%)
Aug 11, 2023 0.4150 0.4455 0.4150 0.4210 84,291 -0.02(-3.77%)
Aug 10, 2023 0.4200 0.4890 0.4170 0.4375 668,773 -0.20(-31.64%)
Aug 09, 2023 0.6000 0.6553 0.5700 0.6400 692,113 +0.08(+14.22%)
Aug 08, 2023 0.5669 0.5669 0.5400 0.5603 66,876 +0.02(+3.78%)
Aug 07, 2023 0.5600 0.5800 0.5399 0.5399 111,895 +0.00(+0.82%)
Aug 04, 2023 0.5600 0.5811 0.5295 0.5355 206,582 +0.01(+2.19%)
Aug 03, 2023 0.4800 0.5557 0.4800 0.5240 126,860 +0.04(+7.33%)
Aug 02, 2023 0.5008 0.5163 0.4826 0.4882 67,897 -0.02(-4.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.