AMERICAN APPAREL, Inc. (NY: APP)
0.5800 USD  +0.0280 (+5.07%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 29, 2015 0.5599 0.5889 0.5500 0.5800 1,050,998 +0.03(+5.07%)
May 28, 2015 0.5900 0.5900 0.5500 0.5520 338,656 +0.00(+0.36%)
May 27, 2015 0.5500 0.5680 0.5400 0.5500 504,179 +0.01(+0.92%)
May 26, 2015 0.5690 0.5700 0.5333 0.5450 1,117,830 -0.02(-3.81%)
May 22, 2015 0.5666 0.5666 0.5666 0 +0.01(+1.18%)
May 21, 2015 0.5750 0.5750 0.5522 0.5600 516,059 -0.01(-2.61%)
May 20, 2015 0.5699 0.5798 0.5510 0.5750 561,987 +0.01(+1.13%)
May 19, 2015 0.6000 0.6006 0.5600 0.5686 916,670 -0.03(-5.23%)
May 18, 2015 0.5898 0.6100 0.5800 0.6000 735,321 +0.02(+3.45%)
May 15, 2015 0.5700 0.5998 0.5700 0.5800 524,246 +0.02(+3.70%)
May 14, 2015 0.6100 0.6100 0.5300 0.5593 2,003,254 -0.03(-5.20%)
May 13, 2015 0.6100 0.6150 0.5800 0.5900 920,019 -0.03(-4.55%)
May 12, 2015 0.6500 0.6613 0.5910 0.6181 2,881,372 -0.03(-3.92%)
May 11, 2015 0.6426 0.6600 0.6415 0.6433 734,383 -0.01(-1.03%)
May 08, 2015 0.6799 0.6800 0.6447 0.6500 367,675 -0.01(-0.76%)
May 07, 2015 0.6600 0.6733 0.6426 0.6550 318,846 -0.00(-0.74%)
May 06, 2015 0.6600 0.6700 0.6400 0.6599 413,186 -0.00(-0.02%)
May 05, 2015 0.6760 0.6840 0.6600 0.6600 672,688 -0.01(-1.49%)
May 04, 2015 0.6700 0.6790 0.6416 0.6700 454,362 +0.02(+2.60%)
May 01, 2015 0.6800 0.6800 0.6500 0.6530 270,912 -0.02(-2.54%)
Apr 30, 2015 0.6616 0.6879 0.6600 0.6700 368,618 +0.01(+1.52%)
Apr 29, 2015 0.6600 0.6802 0.6500 0.6600 503,826 -0.02(-2.94%)
Apr 28, 2015 0.6300 0.6900 0.6300 0.6800 3,342,917 +0.05(+8.11%)
Apr 27, 2015 0.6500 0.6600 0.6218 0.6290 600,055 -0.02(-2.34%)
Apr 24, 2015 0.6525 0.6700 0.6400 0.6441 871,992 -0.02(-3.49%)
Apr 23, 2015 0.6699 0.6900 0.6550 0.6674 665,496 +0.02(+2.68%)
Apr 22, 2015 0.6735 0.6900 0.6500 0.6500 582,103 -0.03(-4.44%)
Apr 21, 2015 0.7000 0.7100 0.6600 0.6802 248,945 -0.02(-2.90%)
Apr 20, 2015 0.6795 0.7195 0.6420 0.7005 611,978 +0.03(+4.55%)
Apr 17, 2015 0.6810 0.6900 0.6418 0.6700 674,861 -0.02(-2.90%)
Apr 16, 2015 0.7000 0.7170 0.6700 0.6900 270,431 -0.01(-1.43%)
Apr 15, 2015 0.6400 0.7100 0.6286 0.7000 993,207 +0.06(+9.37%)
Apr 14, 2015 0.6120 0.6400 0.6120 0.6400 284,978 +0.01(+1.59%)
Apr 13, 2015 0.6100 0.6396 0.6100 0.6300 635,064 +0.00(+0.17%)
Apr 10, 2015 0.6100 0.6477 0.6072 0.6289 431,271 +0.02(+3.17%)
Apr 09, 2015 0.6100 0.6449 0.5900 0.6096 1,606,286 -0.01(-1.68%)
Apr 08, 2015 0.6800 0.6800 0.6000 0.6200 1,279,472 -0.03(-4.62%)
Apr 07, 2015 0.6700 0.6842 0.6450 0.6500 803,205 -0.04(-5.80%)
Apr 06, 2015 0.6600 0.6993 0.6600 0.6900 376,400 -0.01(-1.43%)
Apr 02, 2015 0.7000 0.7000 0.7000 0 +0.01(+2.19%)
Apr 01, 2015 0.7012 0.7100 0.6700 0.6850 457,074 -0.02(-2.31%)
Mar 31, 2015 0.7100 0.7200 0.6900 0.7012 201,359 -0.01(-0.88%)
Mar 30, 2015 0.7200 0.7200 0.6500 0.7074 487,107 -0.01(-1.75%)
Mar 27, 2015 0.6935 0.7297 0.6129 0.7200 1,893,541 +0.00(+0.01%)
Mar 26, 2015 0.7000 0.7199 0.6900 0.7199 620,103 +0.02(+2.70%)
Mar 25, 2015 0.7182 0.7250 0.6950 0.7010 368,850 -0.01(-1.27%)
Mar 24, 2015 0.7180 0.7180 0.6950 0.7100 902,722 +0.02(+2.53%)
Mar 23, 2015 0.6810 0.7298 0.6810 0.6925 1,821,320 +0.01(+0.73%)
Mar 20, 2015 0.6900 0.7232 0.6875 0.6875 1,678,697 -0.01(-1.08%)
Mar 19, 2015 0.7000 0.7200 0.6901 0.6950 749,118 -0.04(-4.79%)
Mar 18, 2015 0.7600 0.7608 0.6818 0.7300 2,182,728 -0.04(-5.19%)
Mar 17, 2015 0.7600 0.7700 0.7490 0.7700 434,644 +0.01(+1.18%)
Mar 16, 2015 0.7875 0.8400 0.7500 0.7610 924,232 -0.01(-1.18%)
Mar 13, 2015 0.7725 0.7900 0.7533 0.7701 411,732 -0.01(-0.95%)
Mar 12, 2015 0.7700 0.7900 0.7700 0.7775 167,874 -0.01(-1.58%)
Mar 11, 2015 0.7800 0.8500 0.7600 0.7900 436,215 -0.01(-0.63%)
Mar 10, 2015 0.8000 0.8240 0.7550 0.7950 656,045 -0.02(-3.04%)
Mar 09, 2015 0.8205 0.8588 0.7915 0.8199 590,360 -0.03(-2.97%)
Mar 06, 2015 0.8600 0.8600 0.8200 0.8450 573,142 -0.00(-0.01%)
Mar 05, 2015 0.8400 0.8600 0.8350 0.8451 258,028 +0.01(+0.61%)
Mar 04, 2015 0.8700 0.8373 0.8400 369,734 -0.03(-3.45%)
Mar 03, 2015 0.8750 0.8793 0.8500 0.8700 416,794 +0.00(+0.12%)
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