ADVERTISEMENT
AMERICAN APPAREL, Inc. (NY: APP)
1.020 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 21, 2014 1.010 1.020 0.9619 1.020 985,035 +0.02(+2.00%)
Aug 20, 2014 1.040 1.080 0.9938 1.000 2,382,943 -0.02(-1.96%)
Aug 19, 2014 0.9217 1.050 0.9217 1.020 4,129,116 +0.08(+9.09%)
Aug 18, 2014 0.8900 0.9700 0.8850 0.9350 2,001,320 +0.05(+5.64%)
Aug 15, 2014 0.9100 0.9100 0.8716 0.8851 852,888 -0.00(-0.08%)
Aug 14, 2014 0.9100 0.9229 0.8726 0.8858 1,402,978 +0.03(+3.00%)
Aug 13, 2014 0.9092 0.8553 0.8600 1,736,526 -0.05(-5.41%)
Aug 12, 2014 0.9310 0.9350 0.9000 0.9092 976,711 -0.03(-2.72%)
Aug 11, 2014 0.8700 0.9489 0.8638 0.9346 2,316,520 +0.07(+8.67%)
Aug 08, 2014 0.8800 0.8990 0.8600 0.8600 1,052,389 -0.02(-2.55%)
Aug 07, 2014 0.8875 0.9200 0.8600 0.8825 1,765,330 -0.04(-3.96%)
Aug 06, 2014 0.8500 0.9400 0.8327 0.9189 2,248,151 +0.06(+7.31%)
Aug 05, 2014 0.8500 0.8721 0.8500 0.8563 1,030,791 +0.01(+0.74%)
Aug 04, 2014 0.8836 0.9000 0.8500 0.8500 1,409,865 -0.05(-5.56%)
Aug 01, 2014 0.9300 0.9300 0.8500 0.9000 2,727,749 -0.02(-2.17%)
Jul 31, 2014 0.9100 0.9300 0.9027 0.9200 1,066,203 -0.03(-3.16%)
Jul 30, 2014 0.9300 0.9593 0.8910 0.9500 2,075,632 +0.03(+3.40%)
Jul 29, 2014 0.9000 0.9788 0.8800 0.9188 2,940,576 +0.00(+0.53%)
Jul 28, 2014 1.040 1.040 0.9010 0.9140 5,276,897 -0.12(-11.26%)
Jul 25, 2014 1.080 1.080 0.9810 1.030 4,261,140 -0.05(-4.63%)
Jul 24, 2014 1.130 1.130 1.040 1.080 2,655,816 -0.01(-0.92%)
Jul 23, 2014 1.090 1.110 1.050 1.090 2,332,359 +0.00(+0.00%)
Jul 22, 2014 1.160 1.170 1.040 1.090 3,323,286 -0.07(-6.03%)
Jul 21, 2014 1.190 1.190 1.130 1.160 2,532,789 +0.02(+1.75%)
Jul 18, 2014 1.120 1.170 1.060 1.140 3,699,299 +0.05(+4.59%)
Jul 17, 2014 1.150 1.160 1.060 1.090 3,428,984 -0.06(-5.22%)
Jul 16, 2014 1.150 1.170 1.110 1.150 3,054,721 +0.00(+0.00%)
Jul 15, 2014 1.200 1.220 1.080 1.150 9,215,286 -0.06(-4.96%)
Jul 14, 2014 1.230 1.300 1.120 1.210 18,248,692 +0.03(+2.54%)
Jul 11, 2014 1.119 1.200 1.080 1.180 18,179,229 +0.15(+14.56%)
Jul 10, 2014 0.8774 1.050 0.8552 1.030 16,376,214 +0.18(+21.25%)
Jul 09, 2014 0.8500 0.8710 0.8126 0.8495 3,391,453 +0.01(+1.12%)
Jul 08, 2014 0.8755 0.8970 0.8100 0.8401 4,497,676 -0.04(-5.07%)
Jul 07, 2014 0.9200 0.9378 0.8674 0.8850 8,602,177 +0.02(+1.72%)
Jul 03, 2014 0.8700 0.8700 0.8700 0 +0.04(+4.82%)
Jul 02, 2014 0.8690 0.8690 0.8150 0.8300 5,241,187 -0.04(-4.60%)
Jul 01, 2014 0.9000 0.9000 0.7900 0.8700 7,913,371 -0.03(-3.33%)
Jun 30, 2014 0.8693 0.9400 0.7500 0.9000 17,306,602 -0.07(-6.82%)
Jun 27, 2014 0.7400 1.000 0.7126 0.9659 24,701,981 +0.22(+29.83%)
Jun 26, 2014 0.7000 0.7800 0.6616 0.7440 17,738,231 +0.06(+9.40%)
Jun 25, 2014 0.5700 0.7063 0.5350 0.6801 14,222,307 +0.15(+28.68%)
Jun 24, 2014 0.6980 0.6987 0.5100 0.5285 17,011,501 -0.14(-21.35%)
Jun 23, 2014 0.7011 0.7300 0.6638 0.6720 9,255,429 -0.02(-2.47%)
Jun 20, 2014 0.7069 0.7300 0.6500 0.6890 13,290,509 +0.01(+0.88%)
Jun 19, 2014 0.7779 0.7779 0.6430 0.6830 18,922,855 +0.04(+6.72%)
Jun 18, 2014 0.6550 0.7116 0.6328 0.6400 4,068,651 -0.01(-1.54%)
Jun 17, 2014 0.6222 0.6600 0.6222 0.6500 2,116,537 +0.03(+4.75%)
Jun 16, 2014 0.6125 0.6400 0.6125 0.6205 611,536 +0.00(+0.08%)
Jun 13, 2014 0.6200 0.6352 0.6100 0.6200 1,102,564 +0.01(+1.97%)
Jun 12, 2014 0.6200 0.6237 0.6012 0.6080 2,109,167 -0.01(-1.94%)
Jun 11, 2014 0.6200 0.6580 0.6120 0.6200 3,228,335 -0.01(-1.59%)
Jun 10, 2014 0.6100 0.6300 0.6072 0.6300 805,738 +0.02(+2.46%)
Jun 06, 2014 0.6200 0.6299 0.6099 0.6149 995,310 +0.00(+0.64%)
Jun 05, 2014 0.6400 0.6400 0.6057 0.6110 2,344,528 -0.03(-4.53%)
Jun 04, 2014 0.6126 0.6400 0.6006 0.6400 2,118,920 +0.03(+4.92%)
Jun 03, 2014 0.6400 0.6400 0.6100 0.6100 1,249,624 -0.01(-1.61%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here