$0.82 0.00 (%) American Apparel Inc - AMEX

Sep. 30, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

APP historical data

Date Open High Low Close Volume
9/30/20140.810.850.800.821,488,512
9/29/20140.800.810.760.802,814,781
9/26/20140.800.800.770.781,000,160
9/25/20140.790.810.770.81892,158
9/24/20140.780.810.760.79646,426
9/23/20140.750.780.720.76771,634
9/22/20140.760.790.730.761,437,865
9/19/20140.800.820.750.813,064,341
9/18/20140.860.870.780.833,211,109
9/17/20140.870.890.860.87830,018
9/16/20140.870.910.850.881,146,001
9/15/20140.890.900.860.881,572,336
9/12/20140.900.920.880.891,042,312
9/11/20140.920.930.890.91930,206
9/10/20140.930.940.860.921,799,218
9/9/20140.970.970.910.911,202,054
9/8/20140.960.980.950.97545,212
9/5/20140.980.990.960.96778,582
9/4/20141.001.010.981.011,005,006
9/3/20141.011.030.951.001,893,862
9/2/20140.951.010.951.012,652,425
8/29/20140.951.020.940.954,162,285
8/28/20140.980.980.920.941,695,650
8/27/20141.031.030.960.981,900,090
8/26/20141.051.060.991.022,006,546
8/25/20141.081.081.051.071,711,087
8/22/20141.021.081.011.052,219,610
8/21/20141.011.020.961.02985,035
8/20/20141.041.080.991.002,382,943
8/19/20140.921.050.921.024,131,116
8/18/20140.890.970.890.942,002,320
8/15/20140.910.910.870.89852,888
8/14/20140.910.920.870.891,402,978
8/13/20140.900.900.860.861,736,526
8/12/20140.930.940.900.91983,627
8/11/20140.870.950.860.942,316,520
8/8/20140.880.900.860.861,052,389
8/7/20140.890.920.860.881,765,330
8/6/20140.850.940.830.922,248,151
8/5/20140.850.870.850.861,030,791
8/4/20140.880.900.850.851,410,965
8/1/20140.930.930.850.902,727,749
7/31/20140.910.930.900.921,066,203
7/30/20140.930.960.890.952,075,632
7/29/20140.900.980.880.922,940,576
7/28/20141.041.040.900.915,279,598
7/25/20141.081.080.981.034,261,140
7/24/20141.131.131.041.082,657,816
7/23/20141.091.111.051.092,356,069
7/22/20141.161.171.041.093,324,535
7/21/20141.191.191.131.162,532,854
7/18/20141.121.171.061.143,699,299
7/17/20141.151.161.061.093,434,984
7/16/20141.151.171.111.153,062,021
7/15/20141.201.221.081.159,234,886
7/14/20141.231.301.121.2118,269,217
7/11/20141.121.201.081.1818,179,229
7/10/20140.881.050.861.0316,572,303
7/9/20140.850.870.810.853,473,892
7/8/20140.880.900.810.844,502,676
7/7/20140.920.940.870.898,749,287
7/3/20140.890.900.850.875,148,768
7/2/20140.870.870.820.835,242,187
7/1/20140.900.900.790.877,913,371
6/30/20140.870.940.750.9017,316,939
6/27/20140.741.000.710.9724,701,981
6/26/20140.700.780.660.7441,018,731
6/25/20140.570.710.540.6814,247,107
6/24/20140.700.700.510.5317,045,401
6/23/20140.700.730.660.679,260,029
6/20/20140.710.730.650.6913,290,509
6/19/20140.780.780.640.6818,976,105
6/18/20140.660.710.630.644,068,651
6/17/20140.620.660.620.652,126,537
6/16/20140.610.640.610.62611,536
6/13/20140.620.640.610.621,102,564
6/12/20140.620.620.600.612,111,967
6/11/20140.620.660.610.623,228,435
6/10/20140.610.630.610.63805,738
6/9/20140.610.630.610.621,161,309
6/6/20140.620.630.610.62995,310
6/5/20140.640.640.610.612,345,528
6/4/20140.610.640.600.642,118,920
6/3/20140.640.640.610.611,249,624
6/2/20140.640.650.600.621,725,991
5/30/20140.600.640.600.641,891,719
5/29/20140.620.630.600.611,243,707
5/28/20140.640.650.610.63610,846
5/27/20140.650.650.610.641,116,938
5/23/20140.680.680.630.66973,549
5/22/20140.600.660.570.652,126,653
5/21/20140.620.650.600.611,088,533
5/20/20140.640.650.610.621,310,729
5/19/20140.650.650.630.64927,370
5/16/20140.630.640.610.64869,266
5/15/20140.650.650.610.631,296,628
5/14/20140.690.690.630.641,628,267
5/13/20140.710.750.660.693,536,790
5/12/20140.610.710.610.703,815,957
5/9/20140.580.600.560.601,753,117
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center