$0.56 +0.01 (%) American Apparel Inc - AMEX

May. 28, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

APP historical data

Date Open High Low Close Volume
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
4/10/20150.610.650.610.63431,271
4/9/20150.610.650.590.611,606,286
4/8/20150.680.680.600.621,279,472
4/7/20150.670.680.650.65803,205
4/6/20150.660.700.660.69376,400
4/2/20150.660.700.650.70680,797
4/1/20150.700.710.670.69457,074
3/31/20150.710.730.690.70201,359
3/30/20150.720.720.650.71487,107
3/27/20150.690.730.610.721,893,541
3/26/20150.700.720.690.72620,103
3/25/20150.720.730.700.70368,850
3/24/20150.720.720.700.71902,722
3/23/20150.680.730.680.691,821,320
3/20/20150.690.720.690.691,678,697
3/19/20150.700.720.690.70749,118
3/18/20150.760.760.680.732,182,728
3/17/20150.760.770.750.77434,979
3/16/20150.790.840.750.76924,232
3/13/20150.770.790.750.77411,732
3/12/20150.770.790.770.78167,874
3/11/20150.780.850.760.79436,215
3/10/20150.800.820.750.80656,045
3/9/20150.820.860.790.82591,360
3/6/20150.860.860.820.85573,142
3/5/20150.840.860.840.85258,028
3/4/20150.880.880.840.84369,734
3/3/20150.880.880.850.87416,794
3/2/20150.890.890.860.87348,011
2/27/20150.880.890.870.89337,458
2/26/20150.880.890.860.86527,480
2/25/20150.880.890.870.89386,189
2/24/20150.890.890.860.87645,567
2/23/20150.910.910.870.87778,239
2/20/20150.920.920.890.90360,099
2/19/20150.910.920.900.92392,091
2/18/20150.900.930.900.91318,314
2/17/20150.900.920.890.92449,954
2/13/20150.900.930.860.921,067,892
2/12/20150.890.910.850.881,305,873
2/11/20150.920.930.890.89299,516
2/10/20150.910.940.900.92308,325
2/9/20150.940.950.900.91428,567
2/6/20150.940.950.910.93641,357
2/5/20150.900.950.880.911,249,058
2/4/20150.870.920.870.90911,971
2/3/20150.860.900.860.90855,111
2/2/20150.880.890.840.88535,863
1/30/20150.850.890.830.89712,140
1/29/20150.860.870.820.871,278,575
1/28/20150.840.860.830.86448,668
1/27/20150.890.900.840.84465,053
1/26/20150.860.890.820.861,241,924
1/23/20151.051.050.840.863,706,935
1/22/20150.810.860.810.831,241,213
1/21/20150.880.900.760.841,825,910
1/20/20150.880.920.850.871,520,469
1/16/20150.830.860.800.861,509,989
1/15/20150.830.860.810.83689,675
1/14/20150.850.870.830.85492,335
1/13/20150.870.890.820.86740,099
1/12/20150.880.880.800.801,026,446
1/9/20150.890.890.830.881,151,987
1/8/20150.850.890.800.831,336,405
1/7/20150.900.900.810.861,571,735
1/6/20150.991.000.860.864,414,489
1/5/20151.051.050.920.993,025,985
1/2/20151.051.061.011.051,106,459
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center