AMERICAN APPAREL, Inc. (NY: APP)
1.070 USD  +0.070 (+7.00%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 1.100 1.130 1.000 1.070 15,434,234 +0.07(+7.00%)
Dec 18, 2014 0.7200 1.140 0.7200 1.000 14,446,741 +0.31(+44.93%)
Dec 17, 2014 0.6690 0.6949 0.6300 0.6900 3,280,550 +0.11(+18.97%)
Dec 16, 2014 0.5800 0.5800 780,073 +0.03(+5.45%)
Dec 15, 2014 0.5750 0.5849 0.5500 0.5500 513,582 -0.02(-4.35%)
Dec 12, 2014 0.5600 0.5750 0.5500 0.5750 475,788 +0.01(+2.68%)
Dec 11, 2014 0.5500 0.5745 0.5400 0.5600 858,644 +0.02(+3.70%)
Dec 10, 2014 0.5640 0.5800 0.5400 0.5400 501,605 -0.01(-2.39%)
Dec 09, 2014 0.5630 0.5878 0.5500 0.5532 516,455 -0.03(-5.01%)
Dec 08, 2014 0.5979 0.5979 0.5500 0.5824 920,486 -0.01(-1.29%)
Dec 05, 2014 0.5400 0.5900 0.5400 0.5900 949,212 +0.04(+7.27%)
Dec 04, 2014 0.5700 0.5787 0.5500 0.5500 606,108 -0.02(-3.42%)
Dec 03, 2014 0.5300 0.5800 0.5300 0.5695 1,080,360 +0.04(+7.45%)
Dec 02, 2014 0.5500 0.5500 0.5025 0.5300 1,381,762 -0.02(-3.65%)
Dec 01, 2014 0.6000 0.6100 0.5298 0.5501 2,150,472 -0.06(-10.55%)
Nov 28, 2014 0.6000 0.6150 0.5900 0.6150 411,815 +0.02(+2.50%)
Nov 26, 2014 0.6000 0.6000 0.6000 0 -0.01(-2.06%)
Nov 25, 2014 0.6100 0.6188 0.5900 0.6126 1,343,127 +0.01(+2.10%)
Nov 24, 2014 0.6201 0.6400 0.5920 0.6000 2,136,139 -0.03(-4.02%)
Nov 21, 2014 0.6400 0.6650 0.6215 0.6251 817,432 -0.01(-2.33%)
Nov 20, 2014 0.6251 0.6649 0.6200 0.6400 646,348 +0.00(+0.36%)
Nov 19, 2014 0.6413 0.6700 0.6200 0.6377 593,949 -0.01(-1.89%)
Nov 18, 2014 0.6700 0.6800 0.6450 0.6500 332,832 -0.01(-1.52%)
Nov 17, 2014 0.6500 0.6820 0.6400 0.6600 877,356 +0.01(+1.30%)
Nov 14, 2014 0.6500 0.6700 0.6400 0.6515 433,263 +0.01(+1.80%)
Nov 13, 2014 0.6700 0.6700 0.6000 0.6400 2,301,482 -0.05(-7.23%)
Nov 12, 2014 0.6800 0.7097 0.6502 0.6899 971,941 +0.01(+1.46%)
Nov 11, 2014 0.7310 0.7600 0.6800 0.6800 2,887,277 -0.08(-11.11%)
Nov 10, 2014 0.7400 0.7762 0.7301 0.7650 1,518,725 +0.04(+4.79%)
Nov 07, 2014 0.7126 0.7400 0.7022 0.7300 768,108 +0.01(+1.96%)
Nov 06, 2014 0.7116 0.7322 0.7116 0.7160 284,868 -0.01(-0.69%)
Nov 05, 2014 0.7100 0.7400 0.7035 0.7210 1,157,603 +0.01(+1.55%)
Nov 04, 2014 0.7018 0.7300 0.6910 0.7100 515,252 +0.01(+0.98%)
Nov 03, 2014 0.7150 0.7200 0.7000 0.7031 607,125 -0.01(-1.66%)
Oct 31, 2014 0.7100 0.7295 0.7000 0.7150 573,294 +0.01(+2.00%)
Oct 30, 2014 0.7125 0.7300 0.6999 0.7010 445,187 -0.03(-3.97%)
Oct 29, 2014 0.7100 0.7490 0.7012 0.7300 1,109,845 +0.02(+2.82%)
Oct 28, 2014 0.7360 0.7369 0.6933 0.7100 767,422 -0.03(-3.53%)
Oct 27, 2014 0.7300 0.7400 0.6850 0.7360 1,178,078 +0.01(+0.82%)
Oct 24, 2014 0.7300 0.7399 0.7110 0.7300 534,680 +0.00(+0.00%)
Oct 23, 2014 0.7215 0.7400 0.7161 0.7300 604,797 -0.01(-1.08%)
Oct 22, 2014 0.7385 0.7380 632,429 +0.04(+5.43%)
Oct 21, 2014 0.6918 0.7389 0.6901 0.7000 622,475 +0.00(+0.00%)
Oct 20, 2014 0.7000 0.7400 0.6908 0.7000 719,543 -0.02(-2.78%)
Oct 17, 2014 0.7400 0.7600 0.7035 0.7200 1,089,821 -0.00(-0.58%)
Oct 16, 2014 0.7100 0.7300 0.6800 0.7242 1,308,644 +0.05(+8.09%)
Oct 15, 2014 0.6500 0.7000 0.6216 0.6700 1,112,450 +0.02(+2.29%)
Oct 14, 2014 0.6900 0.7580 0.6300 0.6550 2,284,753 -0.03(-4.38%)
Oct 13, 2014 0.6200 0.6900 0.6200 0.6850 1,689,655 +0.07(+12.09%)
Oct 10, 2014 0.6500 0.6800 0.6050 0.6111 2,282,868 -0.04(-5.98%)
Oct 09, 2014 0.7005 0.7100 0.6326 0.6500 2,665,291 -0.05(-7.80%)
Oct 08, 2014 0.7130 0.7279 0.7000 0.7050 1,446,666 -0.04(-4.76%)
Oct 07, 2014 0.7400 0.7699 0.7120 0.7402 1,412,426 +0.00(+0.03%)
Oct 06, 2014 0.7947 0.7994 0.7400 0.7400 835,067 -0.03(-3.90%)
Oct 03, 2014 0.7500 0.8000 0.7225 0.7700 1,335,179 +0.02(+2.67%)
Oct 02, 2014 0.7621 0.7800 0.7050 0.7500 1,882,831 -0.03(-3.85%)
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