Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 31, 2022 4.000 4.020 3.730 3.940 499,164 -0.11(-2.72%)
May 27, 2022 4.090 4.230 3.760 4.050 174,716 -0.08(-1.94%)
May 26, 2022 3.590 4.280 3.590 4.130 496,151 +0.59(+16.67%)
May 25, 2022 3.190 3.550 3.190 3.540 222,123 +0.33(+10.28%)
May 24, 2022 3.290 3.320 3.131 3.210 103,117 -0.16(-4.75%)
May 23, 2022 3.300 3.370 3.180 3.370 96,573 +0.08(+2.43%)
May 20, 2022 3.470 3.580 3.180 3.290 134,275 -0.12(-3.52%)
May 19, 2022 3.280 3.520 3.280 3.410 135,903 +0.11(+3.33%)
May 18, 2022 3.520 3.600 3.300 3.300 128,370 -0.32(-8.84%)
May 17, 2022 3.580 3.700 3.460 3.620 102,345 +0.13(+3.72%)
May 16, 2022 3.660 3.700 3.460 3.490 158,781 -0.21(-5.68%)
May 13, 2022 3.620 3.760 3.510 3.700 180,999 +0.23(+6.63%)
May 12, 2022 3.100 3.550 3.050 3.470 302,295 +0.29(+9.12%)
May 11, 2022 3.690 3.690 3.170 3.180 563,372 -0.07(-2.15%)
May 10, 2022 3.480 3.590 3.130 3.250 444,322 -0.12(-3.56%)
May 09, 2022 3.540 3.620 3.340 3.370 414,067 -0.28(-7.67%)
May 06, 2022 3.730 3.765 3.520 3.650 172,323 -0.10(-2.67%)
May 05, 2022 3.760 3.830 3.625 3.750 170,622 -0.08(-2.09%)
May 04, 2022 3.680 3.880 3.565 3.830 168,631 +0.16(+4.36%)
May 03, 2022 3.720 3.800 3.610 3.670 81,271 -0.02(-0.54%)
May 02, 2022 3.540 3.730 3.480 3.690 911,036 +0.16(+4.53%)
Apr 29, 2022 3.750 3.930 3.530 3.530 182,373 -0.25(-6.61%)
Apr 28, 2022 3.540 3.850 3.530 3.780 252,390 +0.29(+8.31%)
Apr 27, 2022 3.600 3.840 3.490 3.490 217,189 -0.10(-2.79%)
Apr 26, 2022 3.800 3.830 3.580 3.590 218,280 -0.23(-6.02%)
Apr 25, 2022 3.740 3.940 3.740 3.820 208,185 +0.03(+0.79%)
Apr 22, 2022 3.920 4.000 3.750 3.790 195,425 -0.12(-3.07%)
Apr 21, 2022 4.150 4.215 3.830 3.910 180,658 -0.14(-3.46%)
Apr 20, 2022 4.160 4.230 4.000 4.050 225,866 -0.11(-2.64%)
Apr 19, 2022 3.980 4.390 3.960 4.160 486,264 +0.20(+5.05%)
Apr 18, 2022 4.000 4.180 3.860 3.960 362,852 -0.04(-1.00%)
Apr 14, 2022 4.240 4.550 4.000 4.000 372,510 -0.21(-4.99%)
Apr 13, 2022 4.120 4.310 4.090 4.210 591,013 +0.12(+2.93%)
Apr 12, 2022 4.250 4.430 4.060 4.090 217,856 -0.05(-1.21%)
Apr 11, 2022 4.270 4.500 4.100 4.140 453,470 -0.21(-4.83%)
Apr 08, 2022 4.220 4.515 4.120 4.350 200,811 +0.13(+3.08%)
Apr 07, 2022 4.260 4.415 4.150 4.220 367,160 -0.03(-0.71%)
Apr 06, 2022 4.380 4.424 4.080 4.250 312,901 -0.15(-3.41%)
Apr 05, 2022 4.680 4.700 4.340 4.400 147,677 -0.28(-5.98%)
Apr 04, 2022 4.390 4.690 4.350 4.680 205,336 +0.30(+6.85%)
Apr 01, 2022 4.480 4.535 4.340 4.380 108,800 -0.04(-0.90%)
Mar 31, 2022 4.630 4.630 4.370 4.420 132,537 -0.19(-4.12%)
Mar 30, 2022 4.720 4.860 4.600 4.610 100,000 -0.12(-2.54%)
Mar 29, 2022 4.470 4.755 4.460 4.730 297,055 +0.30(+6.77%)
Mar 28, 2022 4.400 4.490 4.250 4.430 186,169 +0.03(+0.68%)
Mar 25, 2022 4.710 4.730 4.290 4.400 282,916 -0.31(-6.58%)
Mar 24, 2022 4.580 4.730 4.330 4.710 626,519 +0.19(+4.20%)
Mar 23, 2022 4.710 4.780 4.520 4.520 152,760 -0.27(-5.64%)
Mar 22, 2022 4.650 4.900 4.530 4.790 272,547 +0.17(+3.68%)
Mar 21, 2022 4.790 4.800 4.515 4.620 189,932 -0.21(-4.35%)
Mar 18, 2022 4.800 4.915 4.660 4.830 251,029 +0.07(+1.47%)
Mar 17, 2022 4.610 4.810 4.610 4.760 131,946 +0.08(+1.71%)
Mar 16, 2022 4.420 4.700 4.360 4.680 254,713 +0.39(+9.09%)
Mar 15, 2022 4.330 4.520 4.190 4.290 276,337 -0.05(-1.15%)
Mar 14, 2022 4.370 4.650 4.335 4.340 299,129 -0.03(-0.69%)
Mar 11, 2022 4.640 4.690 4.273 4.370 279,691 -0.21(-4.59%)
Mar 10, 2022 4.500 4.610 4.300 4.580 323,160 +0.06(+1.33%)
Mar 09, 2022 4.490 4.710 4.440 4.520 210,605 +0.20(+4.63%)
Mar 08, 2022 4.350 4.530 4.090 4.320 332,040 +0.03(+0.70%)
Mar 07, 2022 4.310 4.320 3.920 4.290 604,584 +0.04(+0.94%)
Mar 04, 2022 4.820 4.860 4.210 4.250 616,819 -0.64(-13.09%)
Mar 03, 2022 5.300 5.370 4.700 4.890 772,694 -0.22(-4.31%)
Mar 02, 2022 5.940 6.010 5.050 5.110 1,818,391 -1.87(-26.79%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.