a.k.a. Brands Holding Corp. AKA
NYSE · United States · Retail Trade
$10.85-0.03 (-0.28%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10.85 | -0.28% | $10.50 | $10.85 | $10.50 | 549 |
| 2026-09-30 | $10.88 | -1.09% | $10.88 | $10.88 | $10.88 | 400 |
| 2026-09-29 | $11.00 | -1.96% | $11.00 | $11.22 | $11.00 | 1.30K |
| 2026-09-28 | $11.22 | 0.00% | $11.22 | $11.22 | $11.22 | 600 |
| 2026-09-25 | $11.22 | +2.65% | $11.20 | $11.24 | $11.20 | 1.20K |
| 2026-09-24 | $10.93 | +0.37% | $10.85 | $10.93 | $10.61 | 3.10K |
| 2026-09-23 | $10.89 | -1.00% | $10.88 | $11.25 | $10.88 | 3.00K |
| 2026-09-22 | $11.00 | +2.61% | $10.53 | $11.00 | $10.53 | 2.20K |
| 2026-09-21 | $10.72 | -1.65% | $10.72 | $10.72 | $10.72 | 1.00K |
| 2026-09-18 | $10.90 | +4.61% | $10.13 | $10.90 | $10.12 | 11.20K |
| 2026-09-17 | $10.42 | +0.10% | $10.84 | $10.84 | $10.11 | 3.30K |
| 2026-09-16 | $10.41 | -4.14% | $10.87 | $10.87 | $10.41 | 1.80K |
| 2026-09-15 | $10.86 | -0.28% | $10.58 | $10.86 | $10.58 | 1.20K |
| 2026-09-14 | $10.89 | +0.18% | $10.62 | $10.90 | $10.31 | 5.80K |
| 2026-09-11 | $10.87 | -0.46% | $10.80 | $10.90 | $10.80 | 2.10K |
| 2026-09-10 | $10.92 | +4.80% | $10.52 | $10.93 | $10.51 | 4.80K |
| 2026-09-09 | $10.42 | -2.89% | $10.34 | $10.50 | $10.34 | 6.30K |
| 2026-09-08 | $10.73 | -2.10% | $10.60 | $10.93 | $10.37 | 4.50K |
| 2026-09-04 | $10.96 | -1.79% | $11.02 | $11.36 | $10.29 | 2.10K |
| 2026-09-03 | $11.16 | +2.20% | $11.20 | $11.64 | $11.16 | 1.70K |
| 2026-09-02 | $10.92 | +4.00% | $10.62 | $10.99 | $10.62 | 2.80K |
| 2026-09-01 | $10.50 | +0.38% | $10.65 | $10.65 | $10.46 | 2.60K |
| 2026-08-31 | $10.46 | -1.32% | $10.46 | $10.46 | $10.46 | 3.90K |
| 2026-08-28 | $10.60 | +0.38% | $10.50 | $10.74 | $10.50 | 3.60K |
| 2026-08-27 | $10.56 | -0.96% | $10.46 | $10.82 | $10.46 | 1.80K |
| 2026-08-26 | $10.66 | +2.42% | $10.41 | $10.96 | $10.41 | 7.50K |
| 2026-08-25 | $10.41 | -4.50% | $10.85 | $10.95 | $10.41 | 4.30K |
| 2026-08-24 | $10.90 | +0.01% | $10.62 | $10.90 | $10.62 | 3.70K |
| 2026-08-21 | $10.90 | +1.76% | $10.48 | $10.90 | $10.48 | 500 |
| 2026-08-20 | $10.71 | +0.56% | $10.65 | $11.68 | $10.65 | 4.10K |
| 2026-08-19 | $10.65 | +0.05% | $10.60 | $10.83 | $10.31 | 11.90K |
| 2026-08-18 | $10.65 | +1.28% | $10.26 | $10.88 | $10.26 | 2.80K |
| 2026-08-17 | $10.51 | -3.40% | $10.51 | $10.98 | $10.09 | 11.10K |
| 2026-08-14 | $10.88 | +1.43% | $10.64 | $10.88 | $10.64 | 1.80K |
| 2026-08-13 | $10.73 | -2.39% | $10.90 | $10.90 | $10.73 | 1.70K |
| 2026-08-12 | $10.99 | +3.68% | $10.35 | $10.99 | $10.35 | 14.80K |
| 2026-08-11 | $10.60 | -4.50% | $10.74 | $11.00 | $10.59 | 4.80K |
| 2026-08-10 | $11.10 | +1.00% | $10.98 | $11.10 | $10.81 | 7.60K |
| 2026-08-07 | $10.99 | +1.20% | $10.91 | $10.99 | $10.91 | 1.00K |
| 2026-08-06 | $10.86 | -3.98% | $10.22 | $10.99 | $10.22 | 4.30K |
| 2026-08-05 | $11.31 | +2.35% | $11.42 | $11.90 | $11.31 | 5.80K |
| 2026-08-04 | $11.05 | -3.24% | $11.41 | $11.41 | $11.05 | 600 |
| 2026-08-03 | $11.42 | 0.00% | $11.42 | $11.42 | $11.42 | 500 |
| 2026-07-31 | $11.42 | +3.82% | $11.05 | $11.42 | $10.72 | 600 |
| 2026-07-30 | $11.00 | 0.00% | $10.97 | $11.00 | $10.97 | 1.30K |
| 2026-07-29 | $11.00 | 0.00% | $11.17 | $11.17 | $10.90 | 3.90K |
| 2026-07-28 | $11.00 | -0.16% | $11.19 | $11.99 | $10.71 | 3.90K |
| 2026-07-27 | $11.02 | +0.44% | $11.40 | $11.40 | $10.97 | 1.70K |
| 2026-07-24 | $10.97 | -0.27% | $10.18 | $10.97 | $10.18 | 2.20K |
| 2026-07-23 | $11.00 | 0.00% | $10.98 | $11.00 | $10.98 | 1.50K |
| 2026-07-22 | $11.00 | -0.90% | $10.99 | $11.00 | $10.99 | 1.80K |
| 2026-07-21 | $11.10 | 0.00% | $11.10 | $11.10 | $11.10 | 600 |
| 2026-07-20 | $11.10 | +0.82% | $11.00 | $11.10 | $10.80 | 5.70K |
| 2026-07-17 | $11.01 | +2.23% | $11.01 | $11.28 | $10.85 | 3.80K |
| 2026-07-16 | $10.77 | -1.87% | $10.66 | $10.77 | $10.66 | 700 |
| 2026-07-15 | $10.98 | -0.50% | $10.79 | $11.04 | $10.79 | 1.30K |
| 2026-07-14 | $11.03 | -1.34% | $11.53 | $11.57 | $10.99 | 3.30K |
| 2026-07-13 | $11.18 | 0.00% | $11.35 | $11.93 | $10.86 | 7.60K |
| 2026-07-10 | $11.18 | -1.45% | $11.35 | $11.35 | $11.01 | 700 |
| 2026-07-09 | $11.34 | +1.20% | $11.27 | $11.53 | $10.95 | 1.80K |
| 2026-07-08 | $11.21 | +0.63% | $11.21 | $11.21 | $11.21 | 600 |
| 2026-07-07 | $11.14 | +3.24% | $10.95 | $11.14 | $10.77 | 2.50K |
| 2026-07-06 | $10.79 | -3.66% | $11.00 | $11.31 | $10.79 | 2.80K |
| 2026-07-02 | $11.20 | 0.00% | $11.20 | $11.20 | $11.20 | 0 |
| 2026-07-01 | $11.20 | +4.58% | $10.85 | $11.25 | $10.85 | 1.90K |
| 2026-06-30 | $10.71 | +1.42% | $10.80 | $11.34 | $10.71 | 3.50K |
| 2026-06-29 | $10.56 | +0.76% | $11.00 | $11.50 | $10.50 | 5.90K |
| 2026-06-26 | $10.48 | +7.49% | $9.80 | $10.48 | $9.70 | 2.80K |
| 2026-06-25 | $9.75 | +5.06% | $9.41 | $9.75 | $8.86 | 5.40K |
| 2026-06-24 | $9.28 | +1.98% | $9.26 | $9.32 | $9.05 | 1.50K |
| 2026-06-23 | $9.10 | -1.62% | $9.36 | $9.50 | $9.10 | 1.70K |
| 2026-06-22 | $9.25 | +1.65% | $9.34 | $9.45 | $9.02 | 17.70K |
| 2026-06-18 | $9.10 | +5.94% | $8.95 | $9.59 | $8.76 | 13.40K |
| 2026-06-17 | $8.59 | -1.60% | $8.59 | $8.59 | $8.59 | 1.20K |
| 2026-06-16 | $8.73 | +0.81% | $8.93 | $8.93 | $8.73 | 2.50K |
| 2026-06-15 | $8.66 | -1.59% | $8.97 | $8.97 | $8.66 | 1.20K |
| 2026-06-12 | $8.80 | -1.79% | $9.18 | $9.36 | $8.80 | 5.80K |
| 2026-06-11 | $8.96 | -0.33% | $9.19 | $9.19 | $8.80 | 4.50K |
| 2026-06-10 | $8.99 | +2.98% | $8.85 | $9.39 | $8.72 | 5.30K |
| 2026-06-09 | $8.73 | -3.15% | $9.14 | $9.82 | $8.73 | 4.80K |
| 2026-06-08 | $9.01 | +3.02% | $8.60 | $9.01 | $8.60 | 700 |
| 2026-06-05 | $8.75 | +0.92% | $8.99 | $9.19 | $8.42 | 3.50K |
| 2026-06-04 | $8.67 | -8.35% | $9.11 | $9.25 | $8.46 | 24.60K |
| 2026-06-03 | $9.46 | -2.87% | $9.53 | $9.64 | $9.46 | 2.40K |
| 2026-06-02 | $9.74 | +2.42% | $9.80 | $9.90 | $9.74 | 1.10K |
| 2026-06-01 | $9.51 | +0.63% | $9.51 | $10.00 | $9.48 | 4.60K |
| 2026-05-29 | $9.45 | -2.98% | $9.40 | $9.50 | $9.25 | 5.80K |
| 2026-05-28 | $9.74 | +1.25% | $9.74 | $9.74 | $9.74 | 200 |
| 2026-05-27 | $9.62 | +3.33% | $9.30 | $9.62 | $9.27 | 2.50K |
| 2026-05-26 | $9.31 | -5.96% | $9.83 | $10.30 | $9.31 | 11.20K |