AMERICAN APPAREL, Inc. (NY: APP)
0.7380 USD  +0.0380 (+5.43%)
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 0.7035 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%)
Oct 01, 2014 0.8200 0.8500 0.7600 0.7800 1,851,213 -0.04(-4.88%)
Sep 30, 2014 0.8100 0.8499 0.8000 0.8200 1,489,462 +0.02(+2.50%)
Sep 29, 2014 0.8000 0.8100 0.7600 0.8000 2,816,181 +0.02(+2.56%)
Sep 26, 2014 0.8000 0.8000 0.7715 0.7800 1,000,160 -0.03(-3.42%)
Sep 25, 2014 0.7900 0.8100 0.7650 0.8076 892,158 +0.02(+2.88%)
Sep 24, 2014 0.7790 0.8070 0.7630 0.7850 646,426 +0.02(+2.88%)
Sep 23, 2014 0.7500 0.7779 0.7218 0.7630 771,634 +0.00(+0.39%)
Sep 22, 2014 0.7619 0.7900 0.7300 0.7600 1,437,865 -0.05(-6.17%)
Sep 19, 2014 0.8000 0.8154 0.7500 0.8100 3,064,341 -0.02(-2.41%)
Sep 18, 2014 0.8636 0.8650 0.7800 0.8300 3,211,109 -0.04(-4.60%)
Sep 17, 2014 0.8690 0.8900 0.8615 0.8700 830,018 -0.01(-1.64%)
Sep 16, 2014 0.8720 0.9120 0.8517 0.8845 1,146,001 +0.00(+0.51%)
Sep 15, 2014 0.8894 0.8894 0.8600 0.8800 1,572,336 -0.01(-1.06%)
Sep 12, 2014 0.9000 0.9200 0.8806 0.8894 1,042,312 -0.02(-1.84%)
Sep 11, 2014 0.9200 0.9290 0.8920 0.9061 930,206 -0.02(-1.84%)
Sep 10, 2014 0.9300 0.9385 0.8623 0.9231 1,799,218 +0.01(+1.00%)
Sep 09, 2014 0.9650 0.9650 0.9100 0.9140 1,202,054 -0.05(-5.28%)
Sep 08, 2014 0.9600 0.9830 0.9500 0.9650 545,212 +0.00(+0.06%)
Sep 05, 2014 0.9815 0.9940 0.9618 0.9644 778,582 -0.05(-4.51%)
Sep 04, 2014 1.010 0.9750 1.010 1,005,006 +0.01(+1.00%)
Sep 03, 2014 1.010 1.010 0.9521 1.000 1,893,862 -0.01(-0.99%)
Sep 02, 2014 0.9500 1.010 0.9500 1.010 2,652,425 +0.07(+6.88%)
Aug 29, 2014 0.9450 0.9450 0.9450 0 +0.01(+0.81%)
Aug 28, 2014 0.9800 0.9800 0.9236 0.9374 1,695,650 -0.05(-4.74%)
Aug 27, 2014 1.030 1.030 0.9700 0.9840 1,900,090 -0.04(-3.53%)
Aug 26, 2014 1.050 1.050 0.9913 1.020 2,006,421 -0.05(-4.67%)
Aug 25, 2014 1.080 1.080 1.050 1.070 1,711,087 +0.02(+1.90%)
Aug 22, 2014 1.020 1.080 1.010 1.050 2,219,610 +0.03(+2.94%)
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%)
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