$0.81 -0.02 (%) American Apparel Inc - AMEX

Sep. 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
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
8/1/20120.870.870.850.85125,317
7/31/20120.850.870.820.8247,592
7/30/20120.870.870.850.8694,744
7/27/20120.850.880.850.85225,988
7/26/20120.860.880.850.8580,190
7/25/20120.840.870.840.8645,333
7/24/20120.880.880.830.84154,260
7/23/20120.890.890.840.8589,617
7/20/20120.910.910.870.88155,119
7/19/20120.910.920.870.88107,420
7/18/20120.900.900.860.88164,172
7/17/20120.890.910.880.90162,241
7/16/20120.930.930.880.90247,170
7/13/20120.890.930.890.93189,126
7/12/20120.950.950.880.88264,532
7/11/20120.900.930.860.9296,648
7/10/20120.870.900.860.8769,979
7/9/20120.920.920.860.8638,770
7/6/20120.910.910.860.89101,265
7/5/20120.900.940.880.91588,688
7/3/20120.910.930.860.90180,336
7/2/20120.890.930.880.90324,840
6/29/20120.820.900.800.86860,813
6/28/20120.820.820.800.8164,603
6/27/20120.800.820.800.81156,011
6/26/20120.810.880.800.80261,623
6/25/20120.850.850.800.80242,873
6/22/20120.830.860.830.83268,416
6/21/20120.880.880.830.85509,834
6/20/20120.850.870.830.8371,556
6/19/20120.870.890.840.85203,437
6/18/20120.880.880.830.8746,984
6/15/20120.880.880.850.85217,760
6/14/20120.850.860.850.8582,850
6/13/20120.860.860.840.8575,954
6/12/20120.860.870.850.8641,745
6/11/20120.870.870.860.86139,995
6/8/20120.850.870.830.87184,547
6/7/20120.840.860.820.85203,891
6/6/20120.850.870.820.86240,752
6/5/20120.820.860.820.85232,053
6/4/20120.840.860.810.84120,510
6/1/20120.830.870.820.86251,833
5/31/20120.840.900.830.86494,883
5/30/20120.870.880.810.84116,547
5/29/20120.800.850.800.85220,445
5/25/20120.860.870.830.85142,005
5/24/20120.900.900.850.8738,356
5/23/20120.830.880.830.8628,377
5/22/20120.850.900.840.89114,456
5/21/20120.780.870.780.84171,922
5/18/20120.820.840.770.80505,810
5/17/20120.870.870.820.83269,162
5/16/20120.860.890.860.86107,197
5/15/20120.920.950.850.90280,284
5/14/20120.880.920.880.91176,546
5/11/20120.950.950.870.90452,789
5/10/20120.910.950.900.93244,371
5/9/20120.860.920.850.90372,019
5/8/20120.870.880.850.86247,119
5/7/20120.920.920.860.87438,917
5/4/20120.990.990.920.93143,856
5/3/20120.960.990.950.98299,606
5/2/20120.990.990.940.97215,754
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center