$0.21 -0.01 (%) American Apparel Inc - AMEX

Aug. 3, 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
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
5/8/20140.590.590.580.581,416,916
5/7/20140.570.610.550.562,661,210
5/6/20140.630.640.550.582,451,972
5/5/20140.630.640.620.631,287,816
5/2/20140.630.690.620.632,161,516
5/1/20140.630.640.610.643,133,580
4/30/20140.690.690.620.655,993,082
4/29/20140.700.710.660.671,922,496
4/28/20140.720.720.660.693,121,527
4/25/20140.790.790.660.716,176,177
4/24/20140.680.820.660.7312,941,302
4/23/20140.650.670.590.665,174,141
4/22/20140.600.690.580.6614,372,163
4/21/20140.510.560.500.547,475,640
4/17/20140.530.530.500.504,086,924
4/16/20140.530.530.490.501,898,194
4/15/20140.500.510.470.512,134,368
4/14/20140.510.510.480.492,126,391
4/11/20140.500.510.480.492,561,142
4/10/20140.520.530.470.494,922,499
4/9/20140.520.530.490.517,609,694
4/8/20140.500.500.460.482,655,409
4/7/20140.500.500.470.492,313,109
4/4/20140.500.510.470.471,941,995
4/3/20140.500.530.480.502,170,157
4/2/20140.500.540.480.503,241,939
4/1/20140.500.510.470.501,754,209
3/31/20140.490.510.490.501,548,588
3/28/20140.500.520.460.483,425,811
3/27/20140.500.520.490.503,813,019
3/26/20140.480.530.460.5110,759,380
3/25/20140.760.790.580.593,194,886
3/24/20140.770.790.730.76267,293
3/21/20140.740.770.730.77822,069
3/20/20140.740.760.730.75320,940
3/19/20140.750.780.730.75273,737
3/18/20140.730.790.730.78471,133
3/17/20140.740.740.710.73219,630
3/14/20140.720.740.700.71168,439
3/13/20140.750.760.700.72428,428
3/12/20140.700.750.700.75824,631
3/11/20140.740.770.660.691,184,596
3/10/20140.780.820.740.74690,465
3/7/20140.820.830.780.79897,220
3/6/20140.830.860.820.82419,939
3/5/20140.900.910.810.85923,732
3/4/20140.760.910.760.871,909,693
3/3/20140.750.760.720.75468,214
2/28/20140.780.780.720.72591,648
2/27/20140.770.770.730.76401,501
2/26/20140.750.790.720.761,236,922
2/25/20140.730.790.680.731,852,659
2/24/20140.610.730.600.701,663,446
2/21/20140.650.660.550.624,979,866
2/20/20140.981.000.590.667,589,442
2/19/20140.981.000.960.97218,869
2/18/20140.981.000.960.98199,597
2/14/20141.021.020.960.97409,674
2/13/20140.951.050.941.011,261,113
2/12/20140.980.990.940.95640,134
2/11/20140.970.980.950.97311,750
2/10/20141.001.000.950.96278,940
2/7/20140.951.030.950.951,216,459
2/6/20140.900.940.900.94929,053
2/5/20140.900.950.830.891,291,902
2/4/20140.981.000.850.851,341,374
2/3/20140.991.010.980.98422,623
1/31/20141.021.030.980.99700,986
1/30/20141.001.041.001.03795,996
1/29/20141.061.080.950.992,228,377
1/28/20141.081.121.021.081,118,537
1/27/20141.121.121.081.08595,238
1/24/20141.121.131.091.12671,291
1/23/20141.111.141.091.14448,450
1/22/20141.091.131.091.13538,393
1/21/20141.111.121.091.10535,138
1/17/20141.131.131.101.11439,596
1/16/20141.131.141.111.13477,159
1/15/20141.131.141.111.13561,968
1/14/20141.111.141.111.13886,829
1/13/20141.161.161.101.101,688,973
1/10/20141.211.211.131.141,628,999
1/9/20141.261.301.101.143,868,054
1/8/20141.441.451.351.401,222,191
1/7/20141.351.451.351.431,766,201
1/6/20141.291.351.261.341,347,377
1/3/20141.191.301.191.271,309,498
1/2/20141.211.231.191.19408,184
12/31/20131.201.241.181.23660,088
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 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!