a.k.a. Brands Holding Corp.
AKANYSEConsumer Cyclical● Active
$8.49
$-0.26(-2.97%)
Market Cap$91879561
P/E Ratio—
52W High$16.38
52W Low$8.42
a.k.a. Brands Holding Corp.（AKA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
aka · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$182.76
Nov 16, 2021
-95.4% from here
5-Year Low5Y
$3.60
May 4, 2023
+135.8% from low
IPO Priceadj.
$119.88
Sep 22, 2021
-92.9% since IPO
1 Year Ago
$13.66
Jun 9, 2025
-37.8% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · AKA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $8.60 | $9.01 | $8.60 | $9.01 | $9.01 | 0K | +4.81% |
| Jun 5, 2026 | $8.99 | $9.19 | $8.42 | $8.75 | $8.75 | 4K | -2.67% |
| Jun 4, 2026 | $9.11 | $9.25 | $8.46 | $8.67 | $8.67 | 25K | -4.83% |
| Jun 3, 2026 | $9.53 | $9.64 | $9.46 | $9.46 | $9.46 | 2K | -0.73% |
| Jun 2, 2026 | $9.80 | $9.90 | $9.74 | $9.74 | $9.74 | 1K | -0.61% |
| Jun 1, 2026 | $9.51 | $10.00 | $9.48 | $9.51 | $9.51 | 5K | +0.00% |
| May 29, 2026 | $9.40 | $9.50 | $9.25 | $9.45 | $9.45 | 6K | +0.53% |
| May 28, 2026 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0K | +0.00% |
| May 27, 2026 | $9.30 | $9.62 | $9.27 | $9.62 | $9.62 | 3K | +3.44% |
| May 26, 2026 | $9.83 | $10.30 | $9.31 | $9.31 | $9.31 | 11K | -5.29% |
| May 22, 2026 | $10.10 | $10.10 | $9.90 | $9.90 | $9.90 | 1K | -1.98% |
| May 21, 2026 | $9.98 | $10.10 | $9.85 | $9.95 | $9.95 | 1K | -0.30% |
| May 20, 2026 | $9.96 | $10.50 | $9.80 | $9.82 | $9.82 | 6K | -1.41% |
| May 19, 2026 | $9.95 | $10.10 | $9.79 | $9.79 | $9.79 | 4K | -1.61% |
| May 18, 2026 | $10.11 | $10.37 | $9.89 | $10.24 | $10.24 | 6K | +1.29% |
| May 15, 2026 | $10.25 | $10.74 | $9.96 | $9.96 | $9.96 | 12K | -2.83% |
| May 14, 2026 | $11.29 | $11.36 | $10.44 | $11.36 | $11.36 | 11K | +0.62% |
| May 13, 2026 | $12.40 | $12.40 | $11.25 | $11.49 | $11.49 | 8K | -7.34% |
| May 12, 2026 | $11.20 | $11.89 | $11.19 | $11.73 | $11.73 | 13K | +4.73% |
| May 11, 2026 | $11.06 | $11.06 | $10.85 | $11.06 | $11.06 | 3K | +0.00% |
Showing 1–20 of 1,182 records
Annual Stock Price Performance · AKA
Jan 1 → Dec 31 · 6 years2026-15.0%$10.61 → $9.01
-15.0%
2025-44.4%$19.24 → $10.70
-44.4%
2024+142.2%$7.73 → $18.72
+142.2%
2023-48.4%$15.60 → $8.05
-48.4%
2022-86.4%$112.08 → $15.24
-86.4%
2021-2.6%$114.00 → $111.00
-2.6%
Best Year2024 · +142.2%
Worst Year2022 · -86.4%
Positive Years1 / 6
Avg Annual Return-9.1%
6Y Total Return-92.1%
6Y CAGR~-34.5% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.25+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$409.48+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.91+0.00%
Mkt Cap $309.0B
Alibaba Group Holding Limited
BABA
$119.85+0.00%
Mkt Cap $279.7B
Toyota Motor Corporation
TM
$178.81+0.00%
Mkt Cap $233.1B
McDonald's Corporation
MCD
$278.18+0.00%
Mkt Cap $197.6B
The TJX Companies, Inc.
TJX
$160.53+0.00%
Mkt Cap $177.3B
Booking Holdings Inc.
BKNG
$163.24+0.00%
Mkt Cap $126.5B
Lowe's Companies, Inc.
LOW
$209.57+0.00%
Mkt Cap $117.5B
PDD Holdings Inc.
PDD
$82.69+0.00%
Mkt Cap $116.1BWhat If You Invested in AKA?
If you invested $1,000 in AKA at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$71
Total Return-92.9%
CAGR~-41.1% / yr
Profit$-929
Based on Sep 22, 2021 · $119.88Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
a.k.a. Brands Holding Corp.（AKA）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $8.49。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AKA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AKA 历史股价FMP 日线复权 OHLCV