a.k.a. Brands Stock Price History
NYSE: AKAConsumer DiscretionaryCatalog/Specialty DistributionUSD
10.760.00 (0.00%)
At close: Oct 8, 1:59 PM ET · Delayed 15 min
AKA price history at a glance
The price history for a.k.a. Brands (AKA) on this page begins on September 20, 2021, when the stock closed at $120.00; it most recently closed at $10.76 on October 5, 2026. The highest price in this record is $182.76, reached on November 15, 2021; the latest close is 94.1% below that peak. Across the 4 complete calendar years in the table, AKA finished higher in 1 and lower in 3. Its best year was 2024 (+129.3%) and its worst was 2022 (-86.3%).
Over roughly 5 years the share price changed -91.0%, a -38.0% compound annual price return (excluding dividends). In the last 12 months alone, AKA has gained 16.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $182.76
- Date of high
- Nov 15, 2021
- Low since 2021
- $3.60
- Date of low
- May 1, 2023
- 52-week high
- $16.38
- 52-week low
- $8.42
- IPO year
- 2021
- Last close
- $10.76
AKA returns
1 week
-0.88%
1 month
+0.23%
3 months
-5.19%
6 months
-0.23%
Year to date
+0.51%
1 year
+16.27%
3 years
+106.83%
5 years
-89.48%
AKA price return, excluding dividends.
AKA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 10.76 | +1.37% |
| 2025 | 10.61 | -42.52% |
| 2024 | 18.46 | +129.32% |
| 2023 | 8.05 | -47.18% |
| 2022 | 15.24 | -86.27% |
| 2021* | 111.00 | -7.50% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
AKA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 11.15 | 11.15 | 10.01 | 10.76 | -0.94% | |
| 10.48 | 10.86 | 10.66 | 10.86 | +1.46% | |
| 10.70 | 10.70 | 10.70 | 10.70 | 0.00% | |
| 10.90 | 10.90 | 10.70 | 10.70 | -1.38% | |
| 10.85 | 10.85 | 10.85 | 10.85 | 0.00% | |
| 10.50 | 10.85 | 10.50 | 10.85 | -0.28% | |
| 10.88 | 10.88 | 10.88 | 10.88 | -1.09% | |
| 11.00 | 11.22 | 11.00 | 11.00 | -1.96% | |
| 11.22 | 11.22 | 11.22 | 11.22 | 0.00% | |
| 11.20 | 11.24 | 11.20 | 11.22 | +2.65% | |
| 10.85 | 10.93 | 10.61 | 10.93 | +0.37% | |
| 10.88 | 11.25 | 10.88 | 10.89 | -1.00% | |
| 10.53 | 11.00 | 10.53 | 11.00 | +2.61% | |
| 10.72 | 10.72 | 10.72 | 10.72 | -1.65% | |
| 10.13 | 10.90 | 10.12 | 10.90 | +4.61% | |
| 10.84 | 10.84 | 10.11 | 10.42 | +0.10% | |
| 10.87 | 10.87 | 10.41 | 10.41 | -4.14% | |
| 10.58 | 10.86 | 10.58 | 10.86 | -0.28% | |
| 10.62 | 10.90 | 10.31 | 10.89 | +0.18% | |
| 10.80 | 10.90 | 10.80 | 10.87 | -0.46% | |
| 10.52 | 10.93 | 10.51 | 10.92 | +4.80% | |
| 10.34 | 10.50 | 10.34 | 10.42 | -2.89% | |
| 10.60 | 10.93 | 10.37 | 10.73 | -2.10% | |
| 11.02 | 11.36 | 10.29 | 10.96 | -1.79% | |
| 11.21 | 11.64 | 11.16 | 11.16 | +2.20% | |
| 10.62 | 10.99 | 10.62 | 10.92 | +4.00% | |
| 10.65 | 10.65 | 10.46 | 10.50 | +0.38% | |
| 10.46 | 10.46 | 10.46 | 10.46 | -1.32% | |
| 10.50 | 10.74 | 10.50 | 10.60 | +0.38% | |
| 10.46 | 10.82 | 10.46 | 10.56 | -0.96% | |
| 10.41 | 10.96 | 10.41 | 10.66 | +2.42% | |
| 10.85 | 10.95 | 10.41 | 10.41 | -4.50% | |
| 10.62 | 10.90 | 10.62 | 10.90 | +0.01% | |
| 10.48 | 10.90 | 10.48 | 10.90 | +1.76% | |
| 10.65 | 11.68 | 10.65 | 10.71 | +0.56% | |
| 10.60 | 10.83 | 10.31 | 10.65 | +0.05% | |
| 10.26 | 10.88 | 10.26 | 10.65 | +1.28% | |
| 10.51 | 10.98 | 10.09 | 10.51 | -3.40% | |
| 10.64 | 10.88 | 10.64 | 10.88 | +1.43% | |
| 10.90 | 10.90 | 10.73 | 10.73 | -2.39% | |
| 10.35 | 10.99 | 10.35 | 10.99 | +3.68% | |
| 10.74 | 11.00 | 10.59 | 10.60 | -4.50% | |
| 10.98 | 11.10 | 10.81 | 11.10 | +1.00% | |
| 10.91 | 10.99 | 10.91 | 10.99 | +1.20% | |
| 10.22 | 10.99 | 10.22 | 10.86 | -3.98% | |
| 11.42 | 11.90 | 11.31 | 11.31 | +2.35% | |
| 11.41 | 11.41 | 11.05 | 11.05 | -3.24% | |
| 11.42 | 11.42 | 11.42 | 11.42 | 0.00% | |
| 11.05 | 11.42 | 10.72 | 11.42 | +3.82% | |
| 10.97 | 11.00 | 10.97 | 11.00 | 0.00% | |
| 11.17 | 11.17 | 10.90 | 11.00 | 0.00% | |
| 11.19 | 12.00 | 10.71 | 11.00 | -0.16% | |
| 11.40 | 11.40 | 10.97 | 11.02 | +0.44% | |
| 10.18 | 10.97 | 10.18 | 10.97 | -0.27% | |
| 10.98 | 11.00 | 10.98 | 11.00 | 0.00% | |
| 10.99 | 11.00 | 10.99 | 11.00 | -0.90% | |
| 11.10 | 11.10 | 11.10 | 11.10 | 0.00% | |
| 11.00 | 11.10 | 10.80 | 11.10 | +0.82% | |
| 11.01 | 11.29 | 10.86 | 11.01 | +2.23% | |
| 10.66 | 10.77 | 10.66 | 10.77 | -1.87% | |
| 10.79 | 11.04 | 10.79 | 10.98 | -0.50% | |
| 11.53 | 11.57 | 10.99 | 11.03 | -1.34% | |
| 11.35 | 11.93 | 10.86 | 11.18 | 0.00% | |
| 11.35 | 11.35 | 11.01 | 11.18 | -1.45% | |
| 11.27 | 11.54 | 10.95 | 11.34 | +1.20% | |
| 11.21 | 11.21 | 11.21 | 11.21 | +0.63% | |
| 10.95 | 11.14 | 10.77 | 11.14 | +3.24% | |
| 11.00 | 11.32 | 10.79 | 10.79 | -3.66% | |
| 11.20 | 11.20 | 11.20 | 11.20 | 0.00% | |
| 10.86 | 11.25 | 10.86 | 11.20 | +4.58% | |
| 10.80 | 11.34 | 10.71 | 10.71 | +1.42% | |
| 11.00 | 11.50 | 10.50 | 10.56 | +0.76% | |
| 9.80 | 10.48 | 9.71 | 10.48 | +7.49% | |
| 9.41 | 9.75 | 8.86 | 9.75 | +5.06% | |
| 9.26 | 9.32 | 9.05 | 9.28 | +1.98% | |
| 9.36 | 9.50 | 9.10 | 9.10 | -1.62% | |
| 9.34 | 9.45 | 9.02 | 9.25 | +1.65% | |
| 8.95 | 9.59 | 8.76 | 9.10 | +5.94% | |
| 8.59 | 8.59 | 8.59 | 8.59 | -1.60% | |
| 8.93 | 8.93 | 8.73 | 8.73 | +0.81% | |
| 8.97 | 8.97 | 8.66 | 8.66 | -1.59% | |
| 9.18 | 9.36 | 8.80 | 8.80 | -1.79% | |
| 9.19 | 9.19 | 8.80 | 8.96 | -0.33% | |
| 8.85 | 9.39 | 8.72 | 8.99 | +2.98% | |
| 9.14 | 9.82 | 8.73 | 8.73 | -3.15% | |
| 8.60 | 9.01 | 8.60 | 9.01 | +3.02% | |
| 8.99 | 9.19 | 8.42 | 8.75 | +0.92% | |
| 9.11 | 9.25 | 8.46 | 8.67 | -8.35% | |
| 9.53 | 9.64 | 9.46 | 9.46 | -2.87% | |
| 9.80 | 9.90 | 9.74 | 9.74 | +2.42% | |
| 9.51 | 10.00 | 9.48 | 9.51 | +0.63% | |
| 9.40 | 9.50 | 9.25 | 9.45 | -2.98% | |
| 9.74 | 9.74 | 9.74 | 9.74 | +1.25% | |
| 9.30 | 9.62 | 9.27 | 9.62 | +3.33% | |
| 9.83 | 10.30 | 9.31 | 9.31 | -5.96% | |
| 10.10 | 10.10 | 9.90 | 9.90 | -0.48% | |
| 9.98 | 10.10 | 9.85 | 9.95 | +1.30% | |
| 9.96 | 10.50 | 9.80 | 9.82 | +0.31% | |
| 9.95 | 10.10 | 9.79 | 9.79 | -4.39% | |
| 10.11 | 10.37 | 9.89 | 10.24 | +2.81% | |
| 10.25 | 10.74 | 9.96 | 9.96 | -12.29% | |
| 11.29 | 11.36 | 10.44 | 11.36 | -1.17% | |
| 12.40 | 12.40 | 11.25 | 11.49 | -2.05% | |
| 11.20 | 11.89 | 11.19 | 11.73 | +6.06% | |
| 11.06 | 11.06 | 10.85 | 11.06 | -2.81% | |
| 11.90 | 11.90 | 11.38 | 11.38 | +3.60% | |
| 10.99 | 10.99 | 10.99 | 10.99 | 0.00% | |
| 10.26 | 11.08 | 10.26 | 10.99 | -2.58% | |
| 11.28 | 11.28 | 11.28 | 11.28 | 0.00% | |
| 10.65 | 11.28 | 10.65 | 11.28 | +6.88% | |
| 10.84 | 10.84 | 10.55 | 10.55 | -2.68% | |
| 10.71 | 11.20 | 10.71 | 10.84 | +1.98% | |
| 10.73 | 11.21 | 10.10 | 10.63 | +0.38% | |
| 10.62 | 11.08 | 10.28 | 10.59 | -3.73% | |
| 10.74 | 11.00 | 10.74 | 11.00 | -1.30% | |
| 10.90 | 11.15 | 10.90 | 11.15 | +1.32% | |
| 11.16 | 11.33 | 10.70 | 11.00 | -0.05% | |
| 11.12 | 11.37 | 10.71 | 11.01 | +0.15% | |
| 10.65 | 11.33 | 10.46 | 10.99 | +2.32% | |
| 10.41 | 10.74 | 10.41 | 10.74 | -0.18% | |
| 10.33 | 11.35 | 10.33 | 10.76 | +4.06% | |
| 10.34 | 10.34 | 10.34 | 10.34 | 0.00% | |
| 10.34 | 10.34 | 10.34 | 10.34 | +3.61% | |
| 9.78 | 10.27 | 9.78 | 9.98 | -6.29% | |
| 10.65 | 10.65 | 10.65 | 10.65 | 0.00% | |
| 11.09 | 11.09 | 10.65 | 10.65 | -1.21% | |
| 10.45 | 11.14 | 10.39 | 10.78 | +7.80% | |
| 10.81 | 10.81 | 9.71 | 10.00 | +2.04% | |
| 10.11 | 10.11 | 9.80 | 9.80 | -2.00% | |
| 10.11 | 10.11 | 9.83 | 10.00 | -4.64% | |
| 9.80 | 10.49 | 9.80 | 10.49 | +3.83% | |
| 10.64 | 10.70 | 10.00 | 10.10 | -2.06% | |
| 9.69 | 10.46 | 9.69 | 10.31 | +6.86% | |
| 10.15 | 10.50 | 9.65 | 9.65 | -3.31% | |
| 10.24 | 10.24 | 9.79 | 9.98 | +1.57% | |
| 9.65 | 10.42 | 9.65 | 9.83 | +1.82% | |
| 9.65 | 9.65 | 9.65 | 9.65 | 0.00% | |
| 9.65 | 9.65 | 9.65 | 9.65 | +1.26% | |
| 9.07 | 9.53 | 8.64 | 9.53 | +4.15% | |
| 9.00 | 9.15 | 9.00 | 9.15 | +1.78% | |
| 9.00 | 9.00 | 8.60 | 8.99 | -0.11% | |
| 10.53 | 10.53 | 8.97 | 9.00 | -6.59% | |
| 9.21 | 9.64 | 9.21 | 9.64 | +3.38% | |
| 9.10 | 9.32 | 9.09 | 9.32 | +1.86% | |
| 9.30 | 9.30 | 8.94 | 9.15 | +0.55% | |
| 9.40 | 9.50 | 8.88 | 9.10 | -8.08% | |
| 9.90 | 9.90 | 9.90 | 9.90 | +0.30% | |
| 8.91 | 9.87 | 8.91 | 9.87 | +0.51% | |
| 9.55 | 9.84 | 9.55 | 9.82 | +0.51% | |
| 10.00 | 10.30 | 9.55 | 9.77 | -5.15% | |
| 10.00 | 10.30 | 10.00 | 10.30 | 0.00% | |
| 10.43 | 10.43 | 10.30 | 10.30 | +1.88% | |
| 10.15 | 10.35 | 10.11 | 10.11 | -2.84% | |
| 10.00 | 10.41 | 10.00 | 10.41 | +3.95% | |
| 10.17 | 10.45 | 10.01 | 10.01 | -4.03% | |
| 10.43 | 10.43 | 10.43 | 10.43 | -0.57% | |
| 10.11 | 10.71 | 10.01 | 10.49 | -2.33% | |
| 10.89 | 11.05 | 10.52 | 10.74 | -2.51% | |
| 10.86 | 11.02 | 10.86 | 11.02 | +2.39% | |
| 10.76 | 10.76 | 10.76 | 10.76 | 0.00% | |
| 10.76 | 10.76 | 10.76 | 10.76 | 0.00% | |
| 10.76 | 10.76 | 10.76 | 10.76 | -3.15% | |
| 11.11 | 11.11 | 11.11 | 11.11 | 0.00% | |
| 10.99 | 11.11 | 10.95 | 11.11 | +3.40% | |
| 10.73 | 10.86 | 10.73 | 10.75 | -0.05% | |
| 10.53 | 10.75 | 10.53 | 10.75 | +2.19% | |
| 10.85 | 10.85 | 10.52 | 10.52 | -6.98% | |
| 11.00 | 11.31 | 11.00 | 11.31 | +6.80% | |
| 10.42 | 10.75 | 10.42 | 10.59 | +1.15% | |
| 10.65 | 10.88 | 10.47 | 10.47 | -4.47% | |
| 10.96 | 10.96 | 10.96 | 10.96 | +1.62% | |
| 11.05 | 11.05 | 10.79 | 10.79 | -3.19% | |
| 11.19 | 11.25 | 11.14 | 11.14 | +1.64% | |
| 11.10 | 11.37 | 10.73 | 10.96 | -3.27% | |
| 11.00 | 11.47 | 11.00 | 11.33 | +1.34% | |
| 11.87 | 11.87 | 10.96 | 11.18 | -6.69% | |
| 11.86 | 11.98 | 11.86 | 11.98 | +2.40% | |
| 11.80 | 12.29 | 11.56 | 11.70 | -4.65% | |
| 12.07 | 12.27 | 11.34 | 12.27 | +3.72% | |
| 12.00 | 12.28 | 11.83 | 11.83 | -3.66% | |
| 11.75 | 12.28 | 11.75 | 12.28 | +4.16% | |
| 11.55 | 12.28 | 11.50 | 11.79 | -0.92% | |
| 11.51 | 12.29 | 11.51 | 11.90 | +0.85% | |
| 11.35 | 12.04 | 11.25 | 11.80 | +6.76% | |
| 11.74 | 11.82 | 10.80 | 11.05 | -6.20% | |
| 12.26 | 12.26 | 11.60 | 11.78 | -3.47% | |
| 11.34 | 12.21 | 11.13 | 12.21 | +6.57% | |
| 11.65 | 11.75 | 11.45 | 11.45 | -0.49% | |
| 11.36 | 11.62 | 11.00 | 11.51 | -2.29% | |
| 10.84 | 12.12 | 10.84 | 11.78 | +5.76% | |
| 11.12 | 11.14 | 10.89 | 11.14 | -0.78% | |
| 10.93 | 11.39 | 10.93 | 11.23 | +5.80% | |
| 10.61 | 10.97 | 10.40 | 10.61 | -0.84% | |
| 11.20 | 11.20 | 10.70 | 10.70 | -3.78% | |
| 11.00 | 11.12 | 11.00 | 11.12 | +0.36% | |
| 10.94 | 11.16 | 10.94 | 11.08 | -2.55% | |
| 11.18 | 11.46 | 10.65 | 11.37 | -1.73% | |
| 10.95 | 11.58 | 10.89 | 11.57 | +6.54% | |
| 10.86 | 10.99 | 10.86 | 10.86 | +0.74% | |
| 10.76 | 11.00 | 10.25 | 10.78 | -0.46% | |
| 10.97 | 11.03 | 10.29 | 10.83 | -2.34% | |
| 11.01 | 11.09 | 11.01 | 11.09 | +0.91% | |
| 10.81 | 10.99 | 10.81 | 10.99 | -0.99% | |
| 11.41 | 12.03 | 10.88 | 11.10 | -3.98% | |
| 11.69 | 11.69 | 11.46 | 11.56 | -1.53% | |
| 11.58 | 11.74 | 11.25 | 11.74 | -0.51% | |
| 11.19 | 12.00 | 11.19 | 11.80 | +4.06% | |
| 11.00 | 11.62 | 10.63 | 11.34 | +2.44% | |
| 11.33 | 11.71 | 10.99 | 11.07 | +1.56% | |
| 10.59 | 10.90 | 10.59 | 10.90 | +2.70% | |
| 10.77 | 11.16 | 10.61 | 10.61 | -3.95% | |
| 10.40 | 11.05 | 10.40 | 11.05 | -1.34% | |
| 11.76 | 12.00 | 11.05 | 11.20 | -4.68% | |
| 13.35 | 13.35 | 11.52 | 11.75 | -13.48% | |
| 13.91 | 14.03 | 13.58 | 13.58 | -4.50% | |
| 13.44 | 14.22 | 13.44 | 14.22 | +3.57% | |
| 13.99 | 14.05 | 13.33 | 13.73 | -1.08% | |
| 12.77 | 14.39 | 12.77 | 13.88 | +7.76% | |
| 12.76 | 13.43 | 12.60 | 12.88 | -2.39% | |
| 13.17 | 13.29 | 12.30 | 13.20 | +1.73% | |
| 12.52 | 12.98 | 12.33 | 12.97 | +4.09% | |
| 12.13 | 12.47 | 12.04 | 12.46 | +0.89% | |
| 12.18 | 12.40 | 11.52 | 12.35 | +1.40% | |
| 12.21 | 12.60 | 12.16 | 12.18 | -4.55% | |
| 12.68 | 13.49 | 12.47 | 12.76 | +2.08% | |
| 12.46 | 12.70 | 12.46 | 12.50 | +0.32% | |
| 13.70 | 13.70 | 12.28 | 12.46 | -10.68% | |
| 13.46 | 14.24 | 13.00 | 13.95 | +2.20% | |
| 13.34 | 13.65 | 12.49 | 13.65 | +4.60% | |
| 12.19 | 13.49 | 11.74 | 13.05 | +3.33% | |
| 11.40 | 13.04 | 11.00 | 12.63 | +0.24% | |
| 11.50 | 12.99 | 11.50 | 12.60 | +4.05% | |
| 11.65 | 12.85 | 11.65 | 12.11 | +2.19% | |
| 12.55 | 12.86 | 11.50 | 11.85 | -5.73% | |
| 13.32 | 13.37 | 12.52 | 12.57 | -3.60% | |
| 13.31 | 13.55 | 13.00 | 13.04 | -4.68% | |
| 13.81 | 14.02 | 13.68 | 13.68 | -1.23% | |
| 13.80 | 14.00 | 13.49 | 13.85 | +0.36% | |
| 14.19 | 15.38 | 13.57 | 13.80 | -4.83% | |
| 13.59 | 15.00 | 13.26 | 14.50 | +9.27% | |
| 13.60 | 13.60 | 13.00 | 13.27 | -3.91% | |
| 14.10 | 14.10 | 13.50 | 13.81 | -3.01% | |
| 13.19 | 14.64 | 13.11 | 14.24 | +5.47% | |
| 13.50 | 14.69 | 12.86 | 13.50 | -9.40% | |
| 13.12 | 16.38 | 13.12 | 14.90 | +15.86% | |
| 12.42 | 13.29 | 12.42 | 12.86 | +1.26% | |
| 11.99 | 12.89 | 11.60 | 12.70 | -12.17% | |
| 14.50 | 14.97 | 13.50 | 14.46 | +38.61% | |
| 9.57 | 10.99 | 8.90 | 10.43 | +13.39% | |
| 9.23 | 9.23 | 9.20 | 9.20 | -0.54% | |
| 9.76 | 9.78 | 9.24 | 9.25 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AKA chart for longer ranges.