American Apparel Inc Historical Stock Prices

APP 
$0.8451
*  
0.0051
0.61%
Get APP Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading APP now
Exchange: AMEX
Industry: Finance
Community Rating:
View:    APP Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-DEC-2014 TO 05-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  0.8399  0.86  0.835  0.8451 258,028
03/05/2015 0.84 0.86 0.835 0.8451 258,028
03/04/2015 0.8746 0.8746 0.8373 0.84 369,734
03/03/2015 0.875 0.8793 0.85 0.87 416,794
03/02/2015 0.885 0.889 0.86 0.869 348,011
02/27/2015 0.88 0.889 0.8697 0.885 336,458
02/26/2015 0.88 0.889 0.8566 0.863 527,480
02/25/2015 0.875 0.89 0.87 0.889 386,189
02/24/2015 0.89 0.89 0.8626 0.87 645,367
02/23/2015 0.91 0.91 0.865 0.87 778,239
02/20/2015 0.92 0.92 0.89 0.9005 359,399
02/19/2015 0.91 0.92 0.9026 0.92 392,091
02/18/2015 0.895 0.925 0.895 0.9059 318,314
02/17/2015 0.9 0.92 0.8901 0.915 449,954
02/13/2015 0.8998 0.925 0.8612 0.92 1,066,892
02/12/2015 0.89 0.9099 0.845 0.88 1,303,873
02/11/2015 0.92 0.9247 0.894 0.894 299,516
02/10/2015 0.911 0.939 0.9013 0.919 308,325
02/09/2015 0.94 0.945 0.9 0.91 428,567
02/06/2015 0.9374 0.95 0.91 0.926 641,357
02/05/2015 0.9 0.95 0.88 0.9119 1,249,058
02/04/2015 0.87 0.915 0.87 0.899 911,971
02/03/2015 0.856 0.9 0.856 0.9 855,111
02/02/2015 0.88 0.89 0.842 0.88 535,863
01/30/2015 0.852 0.89 0.83 0.89 712,140
01/29/2015 0.86 0.87 0.8211 0.87 1,278,575
01/28/2015 0.84 0.86 0.83 0.86 448,668
01/27/2015 0.89 0.9 0.84 0.84 465,053
01/26/2015 0.8603 0.89 0.82 0.8606 1,241,924
01/23/2015 1.05 1.05 0.8405 0.8601 3,704,935
01/22/2015 0.81 0.86 0.81 0.83 1,240,663
01/21/2015 0.88 0.9 0.76 0.84 1,825,910
01/20/2015 0.88 0.92 0.85 0.871 1,520,469
01/16/2015 0.829 0.86 0.803 0.86 1,509,489
01/15/2015 0.833 0.86 0.81 0.83 689,675
01/14/2015 0.85 0.87 0.83 0.85 492,335
01/13/2015 0.8675 0.89 0.8222 0.859 740,099
01/12/2015 0.88 0.88 0.8 0.8 1,019,446
01/09/2015 0.889 0.889 0.833 0.88 1,151,987
01/08/2015 0.85 0.889 0.8 0.83 1,336,405
01/07/2015 0.9 0.9 0.81 0.86 1,571,735
01/06/2015 0.99 0.999 0.86 0.86 4,413,989
01/05/2015 1.05 1.05 0.924 0.9858 3,025,985
01/02/2015 1.05 1.06 1.01 1.05 1,106,459
12/31/2014 1.07 1.08 1 1.03 2,803,729
12/30/2014 1.08 1.09 1.045 1.07 1,944,109
12/29/2014 1.1 1.11 1 1.08 3,747,716
12/26/2014 1.09 1.09 1.05 1.06 1,862,851
12/24/2014 1.06 1.08 1.05 1.06 978,766
12/23/2014 1.16 1.17 0.97 1.05 7,313,167
12/22/2014 1.13 1.2 1.04 1.14 11,017,640
12/19/2014 1.1 1.13 1 1.07 15,428,690
12/18/2014 0.72 1.14 0.72 1 14,397,340
12/17/2014 0.669 0.6949 0.63 0.69 3,280,550
12/16/2014 0.55 0.58 0.55 0.58 763,185
12/15/2014 0.575 0.5849 0.55 0.55 513,582
12/12/2014 0.56 0.575 0.55 0.575 475,788
12/11/2014 0.55 0.5745 0.54 0.56 858,644
12/10/2014 0.564 0.58 0.54 0.54 501,605
12/09/2014 0.563 0.5878 0.55 0.5532 516,455
12/08/2014 0.5979 0.5979 0.55 0.5824 920,486
12/05/2014 0.54 0.59 0.54 0.59 949,212
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?