American Apparel Inc $0.91

down -0.12


28/7/2014 04:01 PM  |  AMEX : APP  
Industries : Consumer Non-durables / Textile - Apparel Clothing
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

APP historical data

Date Open High Low Close Volume
3/6/20120.740.760.730.73177,862
3/5/20120.750.770.740.75164,812
3/2/20120.730.760.730.7535,631
3/1/20120.770.770.730.7587,573
2/29/20120.750.770.740.76229,151
2/28/20120.750.760.730.7464,715
2/27/20120.720.750.710.7565,956
2/24/20120.710.740.700.7494,203
2/23/20120.750.750.700.74312,887
2/22/20120.740.740.710.74223,833
2/21/20120.710.740.710.74239,925
2/17/20120.740.740.700.71120,656
2/16/20120.740.750.690.71153,607
2/15/20120.730.730.690.70454,087
2/14/20120.720.750.720.73140,990
2/13/20120.720.750.720.74352,533
2/10/20120.720.770.720.75189,055
2/9/20120.740.780.730.75196,350
2/8/20120.770.780.720.74238,252
2/7/20120.840.840.760.77340,585
2/6/20120.750.830.750.78610,893
2/3/20120.690.780.690.73138,819
2/2/20120.730.780.630.71913,414
2/1/20120.750.760.730.75215,439
1/31/20120.730.770.730.75304,967
1/30/20120.770.790.740.76363,455
1/27/20120.800.840.760.80234,420
1/26/20120.950.950.800.83195,434
1/25/20120.820.830.810.81237,529
1/24/20120.820.840.810.81448,340
1/23/20120.810.830.810.82195,151
1/20/20120.870.870.800.83196,662
1/19/20120.880.880.850.85148,457
1/18/20120.960.960.870.87436,518
1/17/20120.960.980.900.921,020,863
1/13/20120.960.970.930.97675,219
1/12/20120.990.990.910.97495,678
1/11/20120.811.000.811.002,118,258
1/10/20120.860.890.850.871,269,256
1/9/20120.830.890.830.86551,434
1/6/20120.780.880.750.85844,662
1/5/20120.790.790.730.75322,597
1/4/20120.720.740.700.73260,072
1/3/20120.740.750.720.7452,784
12/30/20110.740.760.700.72449,941
12/29/20110.760.770.740.75205,797
12/28/20110.750.780.750.76532,406
12/27/20110.750.770.740.75319,777
12/23/20110.750.760.740.75338,070
12/22/20110.800.800.730.74277,097
12/21/20110.680.740.680.74170,382
12/20/20110.710.750.690.71547,570
12/19/20110.690.730.660.68294,701
12/16/20110.600.750.600.72835,771
12/15/20110.550.680.540.64759,461
12/14/20110.560.560.520.53253,573
12/13/20110.570.580.550.56297,242
12/12/20110.580.580.540.55147,664
12/9/20110.550.570.540.56304,501
12/8/20110.550.560.520.55306,075
12/7/20110.560.570.550.55181,690
12/6/20110.550.600.530.55375,163
12/5/20110.580.620.550.57397,127
12/2/20110.550.600.550.57911,908
12/1/20110.560.610.540.55451,748
11/30/20110.590.590.520.52972,341
11/29/20110.610.630.580.59322,621
11/28/20110.650.700.610.61320,571
11/25/20110.630.650.630.6534,963
11/23/20110.650.650.620.62260,707
11/22/20110.720.720.600.64725,007
11/21/20110.740.750.720.75131,344
11/18/20110.740.750.730.7555,376
11/17/20110.730.760.730.732,112,941
11/16/20110.750.760.730.74299,319
11/15/20110.780.790.740.75350,151
11/14/20110.780.780.750.77129,988
11/11/20110.780.810.770.77313,528
11/10/20110.800.810.770.78313,581
11/9/20110.810.830.790.79333,858
11/8/20110.840.870.800.81398,354
11/7/20110.880.890.850.8747,893
11/4/20110.850.890.840.8948,185
11/3/20110.850.870.840.87575,432
11/2/20110.980.980.830.841,324,885
11/1/20110.850.870.800.81163,201
10/31/20110.910.920.850.87146,124
10/28/20110.860.900.850.90270,896
10/27/20110.910.920.870.8797,361
10/26/20110.850.910.850.90202,363
10/25/20110.840.870.840.87196,386
10/24/20110.880.890.850.87200,298
10/21/20110.810.900.790.89624,144
10/20/20110.770.800.770.7973,915
10/19/20110.810.810.790.8072,383
10/18/20110.790.810.770.80245,032
10/17/20110.820.830.780.8075,900
10/14/20110.850.850.780.81217,708
10/13/20110.780.850.780.8491,214
10/12/20110.800.800.780.7897,078
Trading Center