AMERICAN APPAREL, Inc. (NY: APP)
0.7294 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2014 0.6800 0.8157 0.6600 0.7294 12,932,964 +0.07(+11.00%)
Apr 23, 2014 0.6500 0.6700 0.5929 0.6571 5,165,441 +0.00(+0.08%)
Apr 22, 2014 0.6000 0.6895 0.5801 0.6566 14,356,763 +0.12(+21.57%)
Apr 21, 2014 0.5098 0.5557 0.5000 0.5401 7,405,740 +0.04(+8.45%)
Apr 17, 2014 0.4980 0.4980 0.4980 0 -0.01(-1.19%)
Apr 16, 2014 0.5330 0.5330 0.4924 0.5040 1,853,194 -0.00(-0.59%)
Apr 15, 2014 0.5000 0.5070 0.4700 0.5070 2,131,368 +0.01(+2.88%)
Apr 14, 2014 0.5100 0.5100 0.4752 0.4928 2,126,291 +0.00(+0.57%)
Apr 11, 2014 0.5000 0.5040 0.4800 0.4900 2,561,142 +0.00(+0.00%)
Apr 10, 2014 0.5210 0.5250 0.4700 0.4900 4,918,999 -0.02(-4.05%)
Apr 09, 2014 0.5200 0.5249 0.4937 0.5107 7,607,759 +0.03(+6.40%)
Apr 08, 2014 0.4994 0.4999 0.4600 0.4800 2,611,635 -0.01(-1.84%)
Apr 07, 2014 0.5000 0.5000 0.4700 0.4890 2,312,609 +0.02(+4.04%)
Apr 04, 2014 0.5000 0.5080 0.4700 0.4700 1,941,995 -0.03(-5.92%)
Apr 03, 2014 0.5000 0.5250 0.4800 0.4996 2,169,157 -0.00(-0.46%)
Apr 02, 2014 0.5000 0.5399 0.4750 0.5019 3,241,939 +0.00(+0.18%)
Apr 01, 2014 0.5043 0.5050 0.4710 0.5010 1,754,209 +0.00(+0.00%)
Mar 31, 2014 0.4888 0.5010 0.4874 0.5010 1,548,476 +0.02(+5.14%)
Mar 28, 2014 0.5020 0.5200 0.4600 0.4765 3,425,811 -0.02(-4.07%)
Mar 27, 2014 0.4950 0.5180 0.4900 0.4967 3,811,019 -0.01(-1.84%)
Mar 26, 2014 0.4802 0.5250 0.4610 0.5060 10,757,280 -0.08(-13.92%)
Mar 25, 2014 0.7548 0.7892 0.5800 0.5878 3,177,286 -0.17(-22.13%)
Mar 24, 2014 0.7700 0.7900 0.7301 0.7548 267,293 -0.02(-2.29%)
Mar 21, 2014 0.7400 0.7725 0.7320 0.7725 822,069 +0.02(+3.00%)
Mar 20, 2014 0.7405 0.7599 0.7331 0.7500 320,940 -0.00(-0.57%)
Mar 19, 2014 0.7505 0.7788 0.7316 0.7543 273,737 -0.03(-3.25%)
Mar 18, 2014 0.7300 0.7900 0.7300 0.7796 463,733 +0.05(+6.79%)
Mar 17, 2014 0.7399 0.7399 0.7055 0.7300 219,630 +0.02(+2.79%)
Mar 14, 2014 0.7200 0.7355 0.7027 0.7102 168,439 -0.01(-1.31%)
Mar 13, 2014 0.7500 0.7637 0.7025 0.7196 428,428 -0.03(-3.73%)
Mar 12, 2014 0.7000 0.7500 0.7000 0.7475 824,631 +0.06(+8.10%)
Mar 11, 2014 0.7387 0.7700 0.6605 0.6915 1,184,596 -0.05(-6.79%)
Mar 10, 2014 0.7800 0.8199 0.7400 0.7419 690,465 -0.05(-6.02%)
Mar 07, 2014 0.8200 0.8299 0.7750 0.7894 897,220 -0.03(-4.14%)
Mar 06, 2014 0.8300 0.8600 0.8193 0.8235 410,439 -0.02(-2.59%)
Mar 05, 2014 0.9000 0.9100 0.8055 0.8454 922,232 -0.02(-2.84%)
Mar 04, 2014 0.7570 0.9103 0.7570 0.8701 1,909,693 +0.12(+15.58%)
Mar 03, 2014 0.7500 0.7600 0.7200 0.7528 465,928 +0.03(+4.54%)
Feb 28, 2014 0.7800 0.7800 0.7200 0.7201 591,648 -0.04(-4.94%)
Feb 27, 2014 0.7700 0.7700 0.7301 0.7575 401,501 -0.00(-0.33%)
Feb 26, 2014 0.7500 0.7900 0.7221 0.7600 1,236,922 +0.03(+3.87%)
Feb 25, 2014 0.7300 0.7879 0.6800 0.7317 1,852,459 +0.03(+3.88%)
Feb 24, 2014 0.6003 0.7200 0.6003 0.7044 1,662,446 +0.08(+13.63%)
Feb 21, 2014 0.6500 0.6600 0.5500 0.6199 4,979,866 -0.04(-6.08%)
Feb 20, 2014 0.9762 0.9999 0.5918 0.6600 7,567,902 -0.31(-32.02%)
Feb 19, 2014 0.9800 0.9999 0.9630 0.9709 218,869 -0.01(-0.54%)
Feb 18, 2014 0.9800 1.000 0.9628 0.9762 199,592 +0.01(+1.11%)
Feb 14, 2014 0.9655 0.9655 0.9655 0 -0.04(-4.41%)
Feb 13, 2014 0.9500 1.050 0.9403 1.010 1,260,113 +0.06(+6.14%)
Feb 12, 2014 0.9800 0.9900 0.9406 0.9516 640,134 -0.01(-1.39%)
Feb 11, 2014 0.9700 0.9800 0.9500 0.9650 311,750 +0.01(+0.52%)
Feb 10, 2014 0.9980 0.9980 0.9500 0.9600 278,940 +0.01(+0.94%)
Feb 07, 2014 0.9500 1.030 0.9500 0.9511 1,216,459 +0.02(+1.77%)
Feb 06, 2014 0.9000 0.9400 0.9000 0.9346 929,053 +0.04(+5.00%)
Feb 05, 2014 0.8999 0.9500 0.8300 0.8901 1,291,902 +0.04(+4.72%)
Feb 04, 2014 0.9800 1.000 0.8500 0.8500 1,336,200 -0.13(-13.49%)
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