-
5 DAY PERFORMANCE
+16.85% -
1 MONTH PERFORMANCE
-25.50% -
3 MONTH PERFORMANCE
-16.78% -
6 MONTH PERFORMANCE
+11.64% -
YEAR-TO-DATE PERFORMANCE
+148.94% -
1 YEAR PERFORMANCE
+122.67%
a.k.a. Brands Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $18.50 | $20.26 (9.51%) | $20.30 | $18.50 | 13,301 | $214.67 M |
| 11/20/2024 | $18.66 | $18.75 (0.48%) | $19.56 | $18.19 | 14,800 | $198.67 M |
| 11/19/2024 | $19.78 | $19.00 (-3.94%) | $19.78 | $18.66 | 9,700 | $201.31 M |
| 11/18/2024 | $18.49 | $19.44 (5.14%) | $21.29 | $18.49 | 32,900 | $205.98 M |
| 11/15/2024 | $18.66 | $17.15 (-8.09%) | $18.66 | $16.11 | 23,858 | $181.71 M |
| 11/14/2024 | $20.48 | $19.23 (-6.1%) | $20.50 | $18.49 | 9,800 | $203.75 M |
| 11/13/2024 | $21.27 | $20.42 (-4%) | $21.30 | $19.33 | 6,423 | $216.36 M |
| 11/12/2024 | $22.40 | $20.98 (-6.34%) | $22.40 | $19.03 | 21,102 | $222.29 M |
| 11/11/2024 | $24.23 | $23.55 (-2.81%) | $24.23 | $22.47 | 14,950 | $249.52 M |
| 11/08/2024 | $26.10 | $24.62 (-5.67%) | $26.52 | $24.52 | 7,738 | $260.86 M |
| 11/07/2024 | $24.08 | $25.37 (5.36%) | $26.16 | $24.08 | 6,700 | $268.81 M |
| 11/06/2024 | $24.20 | $24.64 (1.82%) | $26.76 | $24.20 | 8,606 | $261.07 M |
| 11/05/2024 | $23.80 | $23.85 (0.21%) | $23.85 | $23.25 | 4,200 | $252.70 M |
| 11/04/2024 | $25.16 | $23.80 (-5.41%) | $25.30 | $22.83 | 11,304 | $249.93 M |
| 11/01/2024 | $22.89 | $23.30 (1.79%) | $23.80 | $22.20 | 9,030 | $244.67 M |
| 10/31/2024 | $23.50 | $22.99 (-2.17%) | $23.50 | $22.99 | 2,400 | $241.42 M |
| 10/30/2024 | $24.00 | $23.82 (-0.75%) | $24.58 | $22.88 | 4,200 | $250.14 M |
| 10/29/2024 | $25.59 | $25.02 (-2.23%) | $26.79 | $25.02 | 3,714 | $262.74 M |
| 10/28/2024 | $25.48 | $25.18 (-1.18%) | $25.54 | $24.84 | 4,023 | $264.42 M |
| 10/25/2024 | $25.10 | $24.35 (-2.99%) | $26.51 | $23.36 | 5,300 | $255.70 M |
| 10/24/2024 | $24.00 | $24.93 (3.87%) | $25.14 | $24.00 | 5,211 | $261.79 M |
| 10/23/2024 | $24.00 | $24.07 (0.29%) | $24.29 | $23.17 | 6,209 | $252.76 M |
| 10/22/2024 | $27.17 | $25.37 (-6.62%) | $27.17 | $25.02 | 4,806 | $266.41 M |
| 10/21/2024 | $26.86 | $26.90 (0.15%) | $27.47 | $26.25 | 9,524 | $282.48 M |
| 10/18/2024 | $24.97 | $26.60 (6.53%) | $26.60 | $24.50 | 12,236 | $279.33 M |
| 10/17/2024 | $24.95 | $25.36 (1.64%) | $25.70 | $24.46 | 16,517 | $266.31 M |
| 10/16/2024 | $24.40 | $25.38 (4.02%) | $26.00 | $24.05 | 13,924 | $266.52 M |
| 10/15/2024 | $25.65 | $24.40 (-4.87%) | $25.65 | $24.10 | 6,900 | $256.23 M |
| 10/14/2024 | $25.16 | $25.52 (1.43%) | $25.66 | $23.47 | 10,800 | $267.99 M |
| 10/11/2024 | $21.10 | $23.04 (9.19%) | $23.20 | $20.71 | 10,500 | $241.94 M |
| 10/10/2024 | $21.63 | $22.28 (3.01%) | $22.99 | $21.63 | 5,438 | $233.96 M |
| 10/09/2024 | $20.73 | $21.85 (5.4%) | $22.70 | $20.73 | 5,600 | $229.45 M |
| 10/08/2024 | $19.85 | $21.95 (10.58%) | $22.44 | $19.85 | 9,620 | $230.50 M |
| 10/07/2024 | $18.37 | $20.65 (12.41%) | $21.99 | $18.37 | 17,900 | $216.85 M |
| 10/04/2024 | $19.01 | $18.44 (-3%) | $19.57 | $17.96 | 11,400 | $193.64 M |
| 10/03/2024 | $18.50 | $18.33 (-0.92%) | $19.43 | $17.20 | 14,100 | $192.48 M |
| 10/02/2024 | $19.66 | $18.75 (-4.63%) | $19.74 | $18.50 | 6,500 | $196.89 M |
| 10/01/2024 | $22.85 | $19.66 (-13.96%) | $22.85 | $19.20 | 12,900 | $206.45 M |
| 09/30/2024 | $23.60 | $23.61 (0.04%) | $24.40 | $23.18 | 5,600 | $247.93 M |
| 09/27/2024 | $24.00 | $24.10 (0.42%) | $24.10 | $24.00 | 2,318 | $253.08 M |
| 09/26/2024 | $25.13 | $23.93 (-4.78%) | $26.37 | $23.93 | 6,500 | $251.29 M |
| 09/25/2024 | $24.87 | $25.26 (1.57%) | $25.81 | $24.87 | 4,918 | $265.26 M |
| 09/24/2024 | $25.36 | $26.27 (3.59%) | $26.27 | $25.20 | 4,100 | $275.86 M |
| 09/23/2024 | $25.54 | $24.90 (-2.51%) | $25.99 | $24.05 | 23,200 | $261.48 M |
| 09/20/2024 | $24.75 | $24.96 (0.85%) | $25.00 | $24.00 | 19,900 | $262.11 M |
| 09/19/2024 | $25.91 | $25.00 (-3.51%) | $26.31 | $24.82 | 8,732 | $262.53 M |
| 09/18/2024 | $25.55 | $24.54 (-3.95%) | $26.64 | $24.54 | 19,334 | $257.70 M |
| 09/17/2024 | $26.26 | $26.16 (-0.38%) | $27.62 | $26.00 | 7,002 | $274.71 M |
| 09/16/2024 | $24.67 | $27.13 (9.97%) | $29.20 | $24.67 | 7,600 | $284.89 M |
| 09/13/2024 | $30.80 | $25.28 (-17.92%) | $32.25 | $21.87 | 23,700 | $265.47 M |
| 09/12/2024 | $27.07 | $30.50 (12.67%) | $31.56 | $27.07 | 12,840 | $320.28 M |
| 09/11/2024 | $25.40 | $27.50 (8.27%) | $28.52 | $25.40 | 11,300 | $288.78 M |
| 09/10/2024 | $23.55 | $25.00 (6.16%) | $25.30 | $23.55 | 6,700 | $262.53 M |
| 09/09/2024 | $21.18 | $22.77 (7.51%) | $24.04 | $21.18 | 7,000 | $239.11 M |
| 09/06/2024 | $20.49 | $21.56 (5.22%) | $22.22 | $20.49 | 6,700 | $226.40 M |
| 09/05/2024 | $23.80 | $22.16 (-6.89%) | $23.80 | $22.13 | 8,400 | $232.70 M |
| 09/04/2024 | $18.50 | $22.44 (21.3%) | $23.81 | $18.50 | 22,820 | $235.64 M |
| 09/03/2024 | $20.18 | $18.30 (-9.32%) | $21.12 | $17.08 | 12,200 | $192.17 M |
| 08/30/2024 | $19.33 | $22.22 (14.95%) | $22.50 | $19.33 | 8,415 | $233.33 M |
| 08/29/2024 | $21.72 | $20.41 (-6.03%) | $22.69 | $20.41 | 6,623 | $214.33 M |
| 08/28/2024 | $22.60 | $22.00 (-2.65%) | $22.75 | $22.00 | 3,000 | $231.02 M |
| 08/27/2024 | $23.64 | $22.63 (-4.27%) | $23.64 | $22.05 | 5,330 | $237.64 M |
| 08/26/2024 | $22.90 | $23.00 (0.44%) | $23.05 | $22.75 | 6,330 | $241.52 M |
| 08/23/2024 | $22.90 | $23.32 (1.83%) | $24.61 | $22.15 | 11,706 | $244.88 M |
| 08/22/2024 | $24.42 | $23.76 (-2.7%) | $24.42 | $23.20 | 9,800 | $249.51 M |
| 08/21/2024 | $21.78 | $24.08 (10.56%) | $24.08 | $20.01 | 17,338 | $252.87 M |