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 )

16.71 +0.51 (+3.15%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 16.31 17.23 15.71 16.71 5,376 +0.51(+3.15%)
May 23, 2024 16.88 17.06 15.75 16.20 8,118 -0.98(-5.70%)
May 22, 2024 17.80 18.20 15.32 17.18 13,908 -0.77(-4.29%)
May 21, 2024 22.51 23.53 17.35 17.95 21,712 -6.89(-27.74%)
May 20, 2024 24.97 26.44 21.56 24.84 12,796 -1.33(-5.08%)
May 17, 2024 24.74 27.15 24.74 26.17 7,449 -0.04(-0.15%)
May 16, 2024 28.98 29.19 22.73 26.21 18,676 -3.29(-11.15%)
May 15, 2024 29.50 30.00 28.51 29.50 11,809 +0.50(+1.72%)
May 14, 2024 28.49 31.75 27.10 29.00 12,844 +1.74(+6.38%)
May 13, 2024 22.32 33.73 22.32 27.26 40,468 +3.69(+15.66%)
May 10, 2024 22.88 24.25 22.27 23.57 11,499 +1.57(+7.14%)
May 09, 2024 21.52 23.00 20.08 22.00 8,329 +1.10(+5.26%)
May 08, 2024 18.95 21.19 18.95 20.90 9,048 +3.09(+17.35%)
May 07, 2024 20.05 20.05 16.93 17.81 3,778 -2.84(-13.75%)
May 06, 2024 21.25 21.25 20.20 20.65 5,053 -0.62(-2.91%)
May 03, 2024 23.10 24.75 20.07 21.27 21,655 +1.77(+9.08%)
May 02, 2024 19.10 19.96 17.37 19.50 26,368 +0.40(+2.09%)
May 01, 2024 15.50 19.11 14.95 19.10 21,322 +4.59(+31.63%)
Apr 30, 2024 13.25 14.51 13.25 14.51 3,176 +1.26(+9.51%)
Apr 29, 2024 13.34 13.88 13.16 13.25 5,107 +0.50(+3.92%)
Apr 26, 2024 13.22 13.40 12.27 12.75 3,713 +0.13(+1.03%)
Apr 25, 2024 13.40 13.40 12.62 12.62 4,926 -0.29(-2.25%)
Apr 24, 2024 12.07 12.93 12.07 12.91 2,751 +0.83(+6.87%)
Apr 23, 2024 11.30 12.09 11.22 12.08 3,532 +0.28(+2.37%)
Apr 22, 2024 12.30 12.30 11.50 11.80 2,550 +0.62(+5.55%)
Apr 19, 2024 12.00 12.38 11.18 11.18 16,977 -0.38(-3.29%)
Apr 18, 2024 12.06 12.49 11.56 11.56 2,758 +0.00(+0.00%)
Apr 17, 2024 13.00 13.50 11.56 11.56 6,514 -0.94(-7.52%)
Apr 16, 2024 13.00 13.00 11.69 12.50 9,946 +0.76(+6.47%)
Apr 15, 2024 11.50 12.35 11.18 11.74 8,320 -0.02(-0.17%)
Apr 12, 2024 12.05 12.46 10.91 11.76 6,314 -0.34(-2.81%)
Apr 11, 2024 9.680 12.68 8.890 12.10 18,698 +2.23(+22.59%)
Apr 10, 2024 10.54 10.54 9.410 9.870 6,736 -0.23(-2.28%)
Apr 09, 2024 10.54 10.54 9.730 10.10 4,895 -0.04(-0.39%)
Apr 08, 2024 9.880 10.14 9.510 10.14 10,644 +0.35(+3.58%)
Apr 05, 2024 9.680 10.00 9.580 9.790 4,818 -0.17(-1.71%)
Apr 04, 2024 10.30 10.30 9.835 9.960 7,401 -0.04(-0.40%)
Apr 03, 2024 10.47 10.51 9.493 10.000 3,961 -0.08(-0.79%)
Apr 02, 2024 9.900 10.36 9.900 10.08 7,605 +0.18(+1.82%)
Apr 01, 2024 9.750 9.900 9.750 9.900 1,484 -0.04(-0.40%)
Mar 28, 2024 10.00 10.00 9.520 9.940 1,787 +0.15(+1.53%)
Mar 27, 2024 9.730 9.800 9.725 9.790 1,737 +0.06(+0.62%)
Mar 26, 2024 10.40 10.40 9.375 9.730 1,884 -0.02(-0.21%)
Mar 25, 2024 9.420 9.770 9.420 9.750 1,168 +0.05(+0.52%)
Mar 22, 2024 9.500 9.900 9.490 9.700 3,109 -0.22(-2.22%)
Mar 21, 2024 9.960 10.00 9.900 9.920 3,760 +0.01(+0.10%)
Mar 20, 2024 10.05 10.05 9.640 9.910 3,849 -0.58(-5.53%)
Mar 19, 2024 9.670 10.49 9.674 10.49 5,119 +0.24(+2.34%)
Mar 18, 2024 10.03 10.62 9.310 10.25 5,997 -0.13(-1.25%)
Mar 15, 2024 9.000 10.38 8.940 10.38 19,116 +1.38(+15.33%)
Mar 14, 2024 8.704 9.120 8.704 9.000 4,703 +0.71(+8.56%)
Mar 13, 2024 8.120 8.563 7.220 8.290 13,042 -0.73(-8.09%)
Mar 12, 2024 9.560 9.933 9.000 9.020 5,893 -1.00(-9.98%)
Mar 11, 2024 10.83 10.85 9.635 10.02 10,211 -0.44(-4.21%)
Mar 08, 2024 10.82 11.11 9.750 10.46 11,996 -1.47(-12.32%)
Mar 07, 2024 13.00 13.00 11.93 11.93 9,843 -0.27(-2.21%)
Mar 06, 2024 11.30 12.21 11.28 12.20 6,852 -0.30(-2.40%)
Mar 05, 2024 12.20 13.10 12.03 12.50 7,713 +0.15(+1.21%)
Mar 04, 2024 13.30 14.28 12.35 12.35 6,375 -1.19(-8.79%)
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.