AMERICAN APPAREL, Inc. (NY: APP)
0.6251 USD  -0.0149 (-2.33%)
Official Closing Price  /  Updated: 6:40 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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%)
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