$1.09 +0.09 (%) American Apparel Inc - AMEX

Dec. 19, 2014 | 02:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

APP historical data

Date Open High Low Close Volume
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
5/1/20120.990.990.950.99365,666
4/30/20120.991.000.980.99158,373
4/27/20120.971.000.960.99440,585
4/26/20120.991.000.960.97146,970
4/25/20121.011.010.971.00307,569
4/24/20120.931.010.930.98551,346
4/23/20120.980.980.950.95211,461
4/20/20121.031.030.991.00284,339
4/19/20121.091.090.981.03688,086
4/18/20121.081.081.001.06615,554
4/17/20121.041.070.991.061,322,402
4/16/20121.031.050.951.02918,556
4/13/20121.051.050.991.00725,400
4/12/20120.981.050.971.043,232,828
4/11/20120.890.980.860.963,848,978
4/10/20120.850.890.810.841,706,918
4/9/20120.830.830.780.83320,578
4/5/20120.930.940.770.771,285,008
4/4/20120.800.800.750.77334,706
4/3/20120.800.810.750.781,295,975
4/2/20120.810.830.800.80402,416
3/30/20120.800.820.790.80324,220
3/29/20120.840.840.780.81466,810
3/28/20120.870.870.840.87797,390
3/27/20120.950.950.860.88475,038
3/26/20120.850.890.850.88232,092
3/23/20120.850.860.800.86463,743
3/22/20120.820.850.800.85243,749
3/21/20120.860.940.780.82878,713
3/20/20120.810.820.770.79449,743
3/19/20120.950.950.830.831,140,302
3/16/20120.870.920.840.92322,639
3/15/20120.930.960.860.87676,788
3/14/20121.051.050.860.922,986,468
3/13/20120.941.210.861.027,333,201
3/12/20120.950.950.750.911,581,492
3/9/20120.760.760.750.75102,083
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center