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 )

26.17 -0.04 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 08, 2023 0.3400 0.3400 0.3100 0.3400 241,778 +0.02(+5.92%)
May 05, 2023 0.3300 0.3450 0.3012 0.3210 320,133 -0.00(-1.44%)
May 04, 2023 0.3400 0.3401 0.3000 0.3257 354,231 +0.00(+0.84%)
May 03, 2023 0.3481 0.3481 0.3100 0.3230 203,229 -0.00(-1.04%)
May 02, 2023 0.3453 0.3638 0.3170 0.3264 242,329 -0.02(-5.47%)
May 01, 2023 0.3700 0.3799 0.3340 0.3453 204,631 -0.02(-5.94%)
Apr 28, 2023 0.3750 0.3813 0.3415 0.3671 279,281 +0.00(+0.55%)
Apr 27, 2023 0.3669 0.3868 0.3507 0.3651 208,957 -0.01(-3.13%)
Apr 26, 2023 0.3601 0.3900 0.3495 0.3769 203,041 +0.02(+4.81%)
Apr 25, 2023 0.3900 0.4080 0.3330 0.3596 293,340 -0.03(-7.65%)
Apr 24, 2023 0.5100 0.5100 0.3608 0.3894 403,769 +0.00(+0.59%)
Apr 21, 2023 0.3802 0.4160 0.3120 0.3871 640,686 -0.00(-0.67%)
Apr 20, 2023 0.3800 0.4800 0.3620 0.3897 1,439,037 -0.07(-16.09%)
Apr 19, 2023 0.5400 0.5890 0.4305 0.4644 5,234,392 +0.06(+14.16%)
Apr 18, 2023 0.4269 0.4269 0.3939 0.4068 1,196,010 -0.00(-0.59%)
Apr 17, 2023 0.4100 0.4300 0.3900 0.4092 160,643 -0.00(-0.12%)
Apr 14, 2023 0.4500 0.4580 0.3951 0.4097 159,767 -0.00(-0.07%)
Apr 13, 2023 0.4200 0.4213 0.3850 0.4100 140,768 +0.01(+2.47%)
Apr 12, 2023 0.4696 0.4696 0.3955 0.4001 233,218 -0.02(-4.19%)
Apr 11, 2023 0.4100 0.4380 0.3950 0.4176 220,862 +0.00(+0.55%)
Apr 10, 2023 0.4200 0.4587 0.4000 0.4153 214,968 -0.01(-3.42%)
Apr 06, 2023 0.4300 0.4600 0.3705 0.4300 649,244 -0.03(-6.68%)
Apr 05, 2023 0.5115 0.5633 0.4500 0.4608 1,247,217 -0.01(-2.21%)
Apr 04, 2023 0.5528 0.5528 0.4712 0.4712 206,742 -0.06(-11.73%)
Apr 03, 2023 0.5500 0.5630 0.5300 0.5338 110,147 -0.01(-2.00%)
Mar 31, 2023 0.5800 0.5800 0.5401 0.5447 110,251 -0.01(-2.44%)
Mar 30, 2023 0.5494 0.5733 0.5425 0.5583 82,162 +0.01(+2.31%)
Mar 29, 2023 0.5600 0.5828 0.5330 0.5457 106,798 -0.02(-3.06%)
Mar 28, 2023 0.5500 0.6100 0.5500 0.5629 93,068 +0.00(+0.00%)
Mar 27, 2023 0.5880 0.6100 0.5289 0.5629 118,075 -0.03(-4.77%)
Mar 24, 2023 0.6300 0.6336 0.5810 0.5911 104,616 -0.04(-6.17%)
Mar 23, 2023 0.6454 0.6754 0.6163 0.6300 82,792 -0.03(-5.11%)
Mar 22, 2023 0.7000 0.7000 0.6300 0.6639 99,006 -0.02(-2.38%)
Mar 21, 2023 0.6400 0.6992 0.6020 0.6801 173,216 -0.02(-2.40%)
Mar 20, 2023 0.8953 0.9136 0.6255 0.6968 628,292 -0.18(-20.82%)
Mar 17, 2023 0.6500 0.9030 0.6000 0.8800 1,469,965 +0.28(+46.67%)
Mar 16, 2023 0.6200 0.6623 0.5504 0.6000 261,902 -0.04(-6.37%)
Mar 15, 2023 0.7450 0.7700 0.6403 0.6408 175,207 -0.11(-14.93%)
Mar 14, 2023 0.8800 0.9500 0.7533 0.7533 129,199 -0.04(-5.47%)
Mar 13, 2023 0.9100 0.9100 0.7416 0.7969 174,354 -0.05(-6.26%)
Mar 10, 2023 1.240 1.250 0.8501 0.8501 260,597 -0.48(-36.08%)
Mar 09, 2023 1.380 1.438 1.330 1.330 26,062 -0.05(-3.62%)
Mar 08, 2023 1.400 1.430 1.340 1.380 155,341 +0.00(+0.00%)
Mar 07, 2023 1.370 1.400 1.370 1.380 26,885 -0.01(-0.72%)
Mar 06, 2023 1.390 1.420 1.370 1.390 18,140 +0.01(+0.72%)
Mar 03, 2023 1.400 1.410 1.380 1.380 39,296 -0.02(-1.43%)
Mar 02, 2023 1.380 1.410 1.370 1.400 21,373 +0.01(+0.72%)
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.