5 DAY PERFORMANCE
+1.16%
1 MONTH PERFORMANCE
-3.23%
3 MONTH PERFORMANCE
-14.12%
6 MONTH PERFORMANCE
-27.74%
YEAR-TO-DATE PERFORMANCE
-7.05%
1 YEAR PERFORMANCE
+56.05%
a.k.a. Brands Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2025 | $17.18 | $17.49 (1.8%) | $17.54 | $16.67 | 33,424 | $185.32 M |
| 02/19/2025 | $16.68 | $17.18 (3%) | $17.20 | $16.17 | 12,718 | $182.03 M |
| 02/18/2025 | $16.76 | $16.85 (0.54%) | $16.86 | $16.73 | 6,709 | $178.53 M |
| 02/14/2025 | $16.92 | $17.20 (1.65%) | $17.42 | $16.92 | 23,540 | $182.24 M |
| 02/13/2025 | $16.68 | $17.31 (3.78%) | $17.31 | $16.68 | 8,229 | $183.41 M |
| 02/12/2025 | $16.80 | $16.89 (0.54%) | $17.28 | $16.54 | 12,729 | $178.96 M |
| 02/11/2025 | $16.80 | $17.31 (3.04%) | $17.35 | $16.70 | 11,800 | $183.41 M |
| 02/10/2025 | $17.82 | $16.82 (-5.61%) | $18.08 | $16.80 | 12,509 | $178.22 M |
| 02/07/2025 | $16.80 | $18.22 (8.45%) | $18.41 | $16.80 | 15,403 | $193.05 M |
| 02/06/2025 | $16.58 | $17.35 (4.64%) | $17.40 | $16.58 | 12,352 | $183.83 M |
| 02/05/2025 | $17.10 | $16.89 (-1.23%) | $17.47 | $16.89 | 5,500 | $178.96 M |
| 02/04/2025 | $15.54 | $17.19 (10.62%) | $17.30 | $15.54 | 15,048 | $182.14 M |
| 02/03/2025 | $15.50 | $15.92 (2.71%) | $15.92 | $15.27 | 14,700 | $168.68 M |
| 01/31/2025 | $16.41 | $15.96 (-2.74%) | $16.78 | $15.59 | 5,400 | $169.10 M |
| 01/30/2025 | $16.80 | $16.78 (-0.12%) | $17.22 | $16.57 | 10,400 | $177.79 M |
| 01/29/2025 | $15.90 | $16.49 (3.71%) | $16.70 | $15.79 | 17,509 | $174.72 M |
| 01/28/2025 | $15.83 | $16.36 (3.35%) | $16.42 | $15.83 | 23,122 | $173.34 M |
| 01/27/2025 | $15.57 | $16.43 (5.52%) | $16.50 | $15.57 | 8,512 | $174.08 M |
| 01/24/2025 | $16.00 | $15.91 (-0.56%) | $16.60 | $15.68 | 17,800 | $168.57 M |
| 01/23/2025 | $16.85 | $16.73 (-0.71%) | $17.00 | $15.18 | 14,000 | $177.26 M |
| 01/22/2025 | $17.54 | $16.50 (-5.93%) | $17.54 | $16.01 | 19,150 | $174.83 M |
| 01/21/2025 | $18.11 | $17.98 (-0.72%) | $18.11 | $17.73 | 16,700 | $190.51 M |
| 01/17/2025 | $17.45 | $18.19 (4.24%) | $18.19 | $16.45 | 35,600 | $192.73 M |
| 01/16/2025 | $17.63 | $17.00 (-3.57%) | $17.63 | $16.35 | 13,101 | $180.12 M |
| 01/15/2025 | $17.43 | $17.48 (0.29%) | $17.64 | $17.02 | 6,737 | $185.21 M |
| 01/14/2025 | $19.90 | $18.00 (-9.55%) | $19.90 | $17.90 | 15,100 | $190.72 M |
| 01/13/2025 | $18.19 | $19.57 (7.59%) | $19.90 | $17.52 | 21,700 | $207.35 M |
| 01/10/2025 | $16.89 | $16.75 (-0.83%) | $17.00 | $15.50 | 23,600 | $177.48 M |
| 01/08/2025 | $17.35 | $17.43 (0.46%) | $18.02 | $17.00 | 7,421 | $184.68 M |
| 01/07/2025 | $18.39 | $17.89 (-2.72%) | $18.39 | $17.30 | 9,711 | $189.55 M |
| 01/06/2025 | $18.49 | $17.93 (-3.03%) | $19.00 | $17.50 | 19,025 | $189.98 M |
| 01/03/2025 | $17.90 | $18.46 (3.13%) | $19.44 | $17.90 | 6,100 | $195.59 M |
| 01/02/2025 | $19.24 | $18.50 (-3.85%) | $19.80 | $18.16 | 12,713 | $196.02 M |
| 12/31/2024 | $18.07 | $18.72 (3.6%) | $19.10 | $17.15 | 4,613 | $198.35 M |
| 12/30/2024 | $19.47 | $18.49 (-5.03%) | $19.81 | $18.16 | 15,042 | $195.91 M |
| 12/27/2024 | $19.22 | $19.41 (0.99%) | $19.92 | $18.97 | 4,419 | $205.66 M |
| 12/26/2024 | $19.07 | $19.61 (2.83%) | $20.56 | $19.07 | 4,600 | $207.78 M |
| 12/24/2024 | $20.56 | $19.82 (-3.6%) | $20.56 | $19.19 | 6,600 | $210.00 M |
| 12/23/2024 | $21.49 | $21.34 (-0.7%) | $21.49 | $20.42 | 3,000 | $226.11 M |
| 12/20/2024 | $20.00 | $21.49 (7.45%) | $21.49 | $18.39 | 15,031 | $227.70 M |
| 12/19/2024 | $21.17 | $20.45 (-3.4%) | $21.30 | $20.44 | 4,744 | $216.68 M |
| 12/18/2024 | $21.90 | $20.62 (-5.84%) | $21.90 | $20.62 | 6,900 | $218.48 M |
| 12/17/2024 | $21.05 | $21.60 (2.61%) | $21.60 | $20.44 | 4,042 | $228.86 M |
| 12/16/2024 | $20.55 | $21.00 (2.19%) | $21.00 | $19.42 | 5,351 | $222.51 M |
| 12/13/2024 | $20.55 | $20.55 (0%) | $20.70 | $19.58 | 4,739 | $217.74 M |
| 12/12/2024 | $20.32 | $19.96 (-1.77%) | $21.53 | $18.94 | 8,700 | $211.49 M |
| 12/11/2024 | $20.39 | $20.80 (2.01%) | $21.49 | $20.39 | 15,400 | $220.39 M |
| 12/10/2024 | $19.93 | $20.36 (2.16%) | $20.95 | $19.93 | 4,100 | $215.72 M |
| 12/09/2024 | $20.38 | $20.34 (-0.2%) | $20.61 | $20.02 | 4,351 | $215.51 M |
| 12/06/2024 | $19.52 | $20.38 (4.41%) | $20.43 | $18.52 | 5,700 | $215.94 M |
| 12/05/2024 | $20.60 | $19.51 (-5.29%) | $20.60 | $18.42 | 7,730 | $206.72 M |
| 12/04/2024 | $23.55 | $21.32 (-9.47%) | $23.56 | $20.64 | 11,490 | $225.90 M |
| 12/03/2024 | $23.56 | $23.56 (0%) | $23.56 | $22.42 | 9,641 | $249.63 M |
| 12/02/2024 | $22.40 | $23.05 (2.9%) | $23.60 | $22.00 | 7,010 | $244.23 M |
| 11/29/2024 | $21.21 | $22.24 (4.86%) | $22.61 | $19.59 | 4,341 | $235.64 M |
| 11/27/2024 | $21.20 | $21.36 (0.75%) | $21.50 | $21.01 | 3,400 | $226.32 M |
| 11/26/2024 | $21.00 | $20.95 (-0.24%) | $21.00 | $19.33 | 8,722 | $221.98 M |
| 11/25/2024 | $21.50 | $21.13 (-1.72%) | $21.50 | $20.00 | 4,219 | $223.88 M |
| 11/22/2024 | $20.41 | $21.18 (3.77%) | $21.40 | $19.90 | 14,729 | $224.41 M |
| 11/21/2024 | $18.50 | $20.26 (9.51%) | $20.30 | $18.50 | 13,303 | $214.67 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
