$0.19 -0.00 (%) American Apparel Inc - AMEX

Sep. 1, 2015 | 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
9/1/20150.200.200.190.19250,806
8/31/20150.200.200.180.20316,931
8/28/20150.190.200.180.19490,099
8/27/20150.180.190.180.18407,536
8/26/20150.210.210.170.181,984,976
8/25/20150.230.240.200.21832,526
8/24/20150.200.200.170.232,094,439
8/21/20150.170.260.170.243,727,116
8/20/20150.160.170.160.16816,879
8/19/20150.150.170.150.161,285,054
8/18/20150.140.150.130.151,047,850
8/17/20150.140.150.140.151,074,582
8/14/20150.150.150.130.14952,372
8/13/20150.140.160.130.141,718,560
8/12/20150.140.150.100.137,932,053
8/11/20150.200.210.200.21412,243
8/10/20150.210.220.200.21610,019
8/7/20150.200.210.200.201,123,912
8/6/20150.210.220.180.192,194,617
8/5/20150.220.230.200.20580,144
8/4/20150.200.230.200.21477,035
8/3/20150.220.220.200.211,164,045
7/31/20150.230.230.210.22563,707
7/30/20150.230.240.200.22858,407
7/29/20150.180.240.180.232,548,617
7/28/20150.220.220.160.174,975,898
7/27/20150.250.260.210.222,380,072
7/24/20150.280.280.250.26520,001
7/23/20150.250.280.250.27925,139
7/22/20150.290.290.240.263,140,469
7/21/20150.320.320.290.291,281,867
7/20/20150.350.350.290.301,555,552
7/17/20150.340.340.320.34482,596
7/16/20150.360.360.320.331,080,599
7/15/20150.370.370.350.35611,677
7/14/20150.370.370.350.36591,131
7/13/20150.360.370.350.371,178,236
7/10/20150.340.350.330.33883,305
7/9/20150.360.380.300.343,235,331
7/8/20150.390.400.320.341,684,566
7/7/20150.450.460.310.386,458,575
7/6/20150.500.500.430.461,772,231
7/2/20150.490.500.480.50316,898
7/1/20150.520.530.480.48583,873
6/30/20150.490.500.480.49234,691
6/29/20150.500.510.460.50640,215
6/26/20150.540.540.510.52604,654
6/25/20150.520.540.520.531,122,919
6/24/20150.490.520.470.511,553,694
6/23/20150.430.480.420.472,486,509
6/22/20150.510.510.410.411,409,785
6/19/20150.490.510.490.491,122,647
6/18/20150.520.540.480.501,916,750
6/17/20150.540.540.520.52532,968
6/16/20150.540.540.530.53367,852
6/15/20150.560.560.530.53700,270
6/12/20150.560.560.540.55362,442
6/11/20150.550.570.540.55452,196
6/10/20150.550.560.540.55978,223
6/9/20150.550.560.550.56567,338
6/8/20150.570.570.550.55471,081
6/5/20150.550.570.540.56474,811
6/4/20150.560.570.540.56633,871
6/3/20150.540.560.540.56419,039
6/2/20150.560.570.540.541,099,677
6/1/20150.590.590.560.56334,945
5/29/20150.560.590.550.581,050,998
5/28/20150.590.590.550.55338,656
5/27/20150.550.570.540.55504,179
5/26/20150.570.570.530.551,118,150
5/22/20150.570.580.550.57759,286
5/21/20150.580.580.550.56516,059
5/20/20150.570.580.550.58561,987
5/19/20150.600.600.560.57916,670
5/18/20150.590.610.580.60735,321
5/15/20150.570.600.570.58524,246
5/14/20150.610.610.530.562,003,254
5/13/20150.610.620.580.59920,019
5/12/20150.650.660.590.622,881,372
5/11/20150.640.660.640.64734,383
5/8/20150.680.680.650.65367,675
5/7/20150.660.670.640.66318,846
5/6/20150.660.670.640.66413,186
5/5/20150.680.680.660.66672,688
5/4/20150.670.680.640.67454,362
5/1/20150.680.680.650.65270,912
4/30/20150.660.690.660.67368,618
4/29/20150.660.680.650.66503,826
4/28/20150.630.690.630.683,342,918
4/27/20150.650.660.620.63600,055
4/24/20150.650.670.640.64871,992
4/23/20150.670.690.660.67665,496
4/22/20150.670.690.650.65583,103
4/21/20150.700.710.660.68248,945
4/20/20150.680.720.640.70611,978
4/17/20150.680.690.640.67674,861
4/16/20150.700.720.670.69270,431
4/15/20150.640.710.630.70993,207
4/14/20150.610.640.610.64284,978
4/13/20150.610.640.610.63635,064
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!