$1.07 +0.07 (%) American Apparel Inc - AMEX

Dec. 19, 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
12/26/20120.950.990.950.9780,927
12/24/20120.940.970.940.9521,650
12/21/20120.960.980.940.9574,031
12/20/20120.941.000.920.98227,891
12/19/20120.930.950.900.94406,852
12/18/20120.930.960.930.95109,391
12/17/20120.950.960.920.92158,431
12/14/20120.940.970.930.9758,091
12/13/20121.001.010.950.95155,451
12/12/20121.001.010.991.00341,447
12/11/20120.940.990.930.99136,561
12/10/20120.980.980.940.95143,416
12/7/20121.021.020.970.9865,194
12/6/20121.041.041.001.01193,588
12/5/20121.001.030.931.02203,897
12/4/20120.991.000.970.9967,298
12/3/20120.991.000.970.99100,841
11/30/20121.001.010.980.98171,863
11/29/20121.031.091.001.02572,975
11/28/20121.021.040.971.02420,132
11/27/20120.951.000.930.99402,900
11/26/20120.930.960.900.93110,070
11/23/20120.920.930.910.9296,214
11/21/20120.910.920.890.90130,945
11/20/20120.930.950.900.90309,846
11/19/20120.940.950.880.92208,632
11/16/20120.880.920.830.88393,948
11/15/20120.900.910.850.88368,057
11/14/20120.940.950.860.91975,137
11/13/20121.001.000.940.96555,736
11/12/20121.031.041.001.00205,565
11/9/20121.031.061.011.03239,706
11/8/20121.071.081.031.03256,029
11/7/20121.081.091.051.07258,754
11/6/20121.101.111.051.09291,877
11/5/20121.051.151.041.08705,053
11/2/20121.081.081.021.05349,959
11/1/20121.071.101.051.07340,783
10/31/20121.121.121.041.06290,065
10/26/20121.131.181.101.10258,868
10/25/20121.121.141.091.13274,086
10/24/20121.121.151.091.10213,306
10/23/20121.101.141.061.10292,465
10/22/20121.061.141.051.10532,538
10/19/20121.261.271.001.063,323,440
10/18/20121.251.341.251.26624,008
10/17/20121.301.321.221.25396,434
10/16/20121.311.331.281.31280,063
10/15/20121.321.351.281.29184,497
10/12/20121.311.371.311.34316,851
10/11/20121.271.351.261.29164,897
10/10/20121.321.331.261.27244,752
10/9/20121.361.401.301.30471,632
10/8/20121.281.351.211.33485,969
10/5/20121.421.431.301.30387,538
10/4/20121.361.451.301.42811,182
10/3/20121.491.511.301.331,148,104
10/2/20121.521.521.461.50305,081
10/1/20121.581.611.441.49708,525
9/28/20121.661.661.531.54650,234
9/27/20121.601.701.601.66791,621
9/26/20121.551.601.501.60628,323
9/25/20121.541.651.541.571,183,210
9/24/20121.471.601.441.51949,960
9/21/20121.451.491.431.43823,835
9/20/20121.361.441.351.44465,091
9/19/20121.361.421.351.37632,983
9/18/20121.371.401.341.38423,335
9/17/20121.411.421.331.40401,763
9/14/20121.451.461.371.39904,620
9/13/20121.401.451.361.44919,846
9/12/20121.301.501.301.412,236,957
9/11/20121.231.291.221.291,299,160
9/10/20121.161.241.141.221,379,675
9/7/20121.201.201.131.14383,115
9/6/20121.121.201.101.18973,782
9/5/20121.091.141.071.12880,348
9/4/20121.051.101.051.10413,509
8/31/20121.111.111.051.06662,984
8/30/20121.081.171.041.104,669,278
8/29/20121.021.051.011.03188,835
8/28/20121.011.031.001.00143,609
8/27/20121.011.031.001.01103,089
8/24/20121.031.041.011.02153,055
8/23/20121.031.041.031.03136,094
8/22/20121.031.041.031.0468,752
8/21/20121.021.051.021.02270,872
8/20/20121.021.071.021.02294,643
8/17/20121.001.031.001.03232,179
8/16/20121.041.040.981.02259,836
8/15/20121.101.101.001.031,143,996
8/14/20121.021.030.981.00382,843
8/13/20121.051.051.011.04239,788
8/10/20121.021.041.001.03237,970
8/9/20121.041.081.011.03290,503
8/8/20121.031.031.001.02189,447
8/7/20120.951.020.911.01539,937
8/6/20120.890.950.890.95308,587
8/3/20120.870.910.850.91136,896
8/2/20120.890.910.850.85338,485
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center