Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

10.40 -0.07 (-0.67%)
Official Closing Price Updated: 7:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 10.89 10.89 10.10 10.40 8,017 -0.07(-0.67%)
Feb 23, 2024 10.28 10.85 10.28 10.47 5,038 -0.38(-3.50%)
Feb 22, 2024 11.89 11.95 10.85 10.85 4,292 -0.30(-2.69%)
Feb 21, 2024 9.740 11.46 9.740 11.15 13,463 +1.11(+11.06%)
Feb 20, 2024 10.04 10.04 10.04 10.04 1,145 -0.48(-4.56%)
Feb 16, 2024 10.25 10.56 10.23 10.52 5,290 +0.27(+2.63%)
Feb 15, 2024 9.780 10.50 9.780 10.25 5,267 +0.46(+4.70%)
Feb 14, 2024 9.660 9.800 9.660 9.790 4,983 +0.05(+0.51%)
Feb 13, 2024 9.200 9.840 8.693 9.740 8,251 +0.50(+5.41%)
Feb 12, 2024 9.400 9.950 9.130 9.240 9,701 -0.40(-4.16%)
Feb 09, 2024 10.26 10.39 9.641 9.641 5,277 -0.44(-4.36%)
Feb 08, 2024 10.05 10.36 9.230 10.08 5,644 -0.17(-1.66%)
Feb 07, 2024 9.810 10.49 9.600 10.25 5,465 +0.27(+2.71%)
Feb 06, 2024 9.800 10.06 9.800 9.980 4,956 +0.13(+1.32%)
Feb 05, 2024 9.330 10.05 9.131 9.850 5,662 +0.46(+4.90%)
Feb 02, 2024 9.650 10.20 9.390 9.390 6,397 -0.31(-3.19%)
Feb 01, 2024 9.300 9.700 9.300 9.700 5,181 +0.25(+2.65%)
Jan 31, 2024 9.270 9.800 9.270 9.450 4,520 -0.05(-0.53%)
Jan 30, 2024 10.57 10.57 9.300 9.500 9,136 -0.34(-3.46%)
Jan 29, 2024 9.360 9.850 8.800 9.840 4,876 +0.03(+0.31%)
Jan 26, 2024 9.390 10.57 8.990 9.810 11,413 +0.12(+1.24%)
Jan 25, 2024 10.06 10.06 9.250 9.690 9,711 -0.16(-1.62%)
Jan 24, 2024 9.120 10.07 9.120 9.850 6,946 +0.71(+7.77%)
Jan 23, 2024 8.840 9.350 8.840 9.140 26,319 +0.17(+1.90%)
Jan 22, 2024 9.160 9.160 8.500 8.970 13,852 +0.09(+1.01%)
Jan 19, 2024 8.650 8.991 8.650 8.880 8,934 -0.27(-2.95%)
Jan 18, 2024 9.214 9.214 8.905 9.150 6,976 +0.72(+8.50%)
Jan 17, 2024 9.660 9.660 7.950 8.433 12,643 -1.61(-16.00%)
Jan 16, 2024 9.280 10.13 9.280 10.04 4,718 -0.09(-0.89%)
Jan 12, 2024 9.135 10.14 9.135 10.13 8,796 -0.01(-0.07%)
Jan 11, 2024 10.33 10.33 9.470 10.14 8,355 -0.16(-1.58%)
Jan 10, 2024 9.910 10.79 9.910 10.30 5,490 +0.14(+1.38%)
Jan 09, 2024 10.13 10.17 9.900 10.16 7,192 +0.12(+1.20%)
Jan 08, 2024 9.750 10.13 9.357 10.04 16,307 +0.49(+5.13%)
Jan 05, 2024 8.600 9.550 8.405 9.550 6,605 +0.76(+8.65%)
Jan 04, 2024 7.890 8.990 7.890 8.790 9,658 +0.59(+7.20%)
Jan 03, 2024 7.720 8.200 7.580 8.200 7,816 +0.48(+6.22%)
Jan 02, 2024 7.730 8.193 7.090 7.720 10,522 -0.33(-4.10%)
Dec 29, 2023 8.880 8.890 7.000 8.050 27,897 -0.78(-8.83%)
Dec 28, 2023 9.100 9.500 8.820 8.830 7,888 -0.44(-4.80%)
Dec 27, 2023 9.230 9.750 9.010 9.275 11,435 -0.12(-1.33%)
Dec 26, 2023 8.640 9.400 8.320 9.400 9,120 +0.52(+5.86%)
Dec 22, 2023 9.550 9.810 8.745 8.880 14,138 -0.67(-7.06%)
Dec 21, 2023 9.580 9.760 9.530 9.555 8,477 -0.16(-1.65%)
Dec 20, 2023 9.620 10.06 9.575 9.715 6,077 -0.09(-0.87%)
Dec 19, 2023 11.09 11.09 9.190 9.800 20,628 -0.40(-3.92%)
Dec 18, 2023 10.30 11.00 9.700 10.20 11,418 -0.33(-3.13%)
Dec 15, 2023 9.990 10.75 9.990 10.53 11,052 +0.62(+6.24%)
Dec 14, 2023 9.260 9.990 9.260 9.912 6,326 +0.82(+9.04%)
Dec 13, 2023 9.100 10.16 8.560 9.090 17,073 -0.10(-1.09%)
Dec 12, 2023 8.770 9.520 8.760 9.190 8,722 +0.12(+1.27%)
Dec 11, 2023 10.33 10.76 9.010 9.075 21,298 -1.53(-14.39%)
Dec 08, 2023 9.660 10.87 9.430 10.60 23,162 +0.80(+8.16%)
Dec 07, 2023 9.300 9.810 9.300 9.800 6,781 +0.31(+3.27%)
Dec 06, 2023 9.020 9.550 9.010 9.490 14,611 +0.43(+4.78%)
Dec 05, 2023 9.010 9.290 8.606 9.057 15,266 -0.06(-0.69%)
Dec 04, 2023 9.190 9.470 9.110 9.120 10,110 -0.35(-3.70%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.