Canada markets closed

Delta Apparel, Inc. (DLA)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
2.6000-0.0400 (-1.52%)
At close: 04:00PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20242.66002.70002.60002.60002.60002,372
May 03, 20242.52002.70002.46002.64002.64009,600
May 02, 20242.38002.76002.38002.55002.550023,300
May 01, 20242.39002.52002.28002.42002.420018,600
Apr 30, 20242.46002.46002.35002.35002.350028,300
Apr 29, 20242.58002.61002.47002.57002.57007,700
Apr 26, 20242.42002.57002.42002.52002.520017,900
Apr 25, 20242.63002.70002.41002.41002.41006,900
Apr 24, 20242.69002.69002.44002.56002.56008,400
Apr 23, 20242.67002.67002.55002.56002.56002,500
Apr 22, 20242.82002.82002.55002.55002.55003,600
Apr 19, 20242.58002.71002.58002.69002.690014,300
Apr 18, 20242.58002.59002.55002.59002.5900800
Apr 17, 20242.62002.62002.55002.55002.55002,500
Apr 16, 20242.69002.69002.61002.62002.62004,600
Apr 15, 20242.64002.81002.64002.67002.67002,300
Apr 12, 20242.71002.92002.65002.66002.66008,900
Apr 11, 20242.78002.84002.55002.67002.67008,600
Apr 10, 20242.73002.87002.63002.71002.710025,900
Apr 09, 20242.81002.85002.52002.71002.710015,600
Apr 08, 20242.70002.96002.70002.79002.790024,600
Apr 05, 20242.73002.82002.71002.75002.750020,200
Apr 04, 20242.76002.86002.61002.79002.790024,000
Apr 03, 20242.91003.02002.70002.72002.720045,400
Apr 02, 20242.91003.08002.75002.89002.890024,300
Apr 01, 20243.04003.04002.95002.98002.98007,100
Mar 28, 20242.88003.13002.88002.99002.990012,800
Mar 27, 20242.86003.18002.82002.97002.970020,000
Mar 26, 20242.91002.92002.76002.78002.780027,100
Mar 25, 20243.05003.05002.87002.92002.920019,800
Mar 22, 20243.09003.09002.91003.07003.07008,600
Mar 21, 20243.20003.20003.03003.06003.060017,600
Mar 20, 20243.02003.22003.02003.21003.210011,400
Mar 19, 20243.01003.10002.98002.98002.980031,800
Mar 18, 20242.88003.08002.85002.99002.990073,200
Mar 15, 20242.96003.04002.85002.85002.850025,100
Mar 14, 20243.06003.10002.92002.96002.960017,500
Mar 13, 20242.93003.08002.79003.01003.010030,000
Mar 12, 20243.10003.16002.85002.89002.890055,500
Mar 11, 20243.18003.18003.07003.08003.080020,700
Mar 08, 20243.40003.40003.13003.13003.130033,400
Mar 07, 20243.53003.63003.31003.56003.560020,600
Mar 06, 20243.46003.68003.46003.55003.550029,300
Mar 05, 20243.51003.56003.47003.47003.470012,200
Mar 04, 20243.68003.68003.45003.50003.500028,400
Mar 01, 20243.69003.72003.53003.69003.690030,700
Feb 29, 20243.53003.69003.46003.59003.590029,200
Feb 28, 20243.01003.59003.01003.59003.5900127,900
Feb 27, 20243.10003.13002.88002.98002.980029,200
Feb 26, 20243.00003.12002.96003.09003.090040,500
Feb 23, 20243.04003.10002.83002.96002.960024,600
Feb 22, 20242.88003.10002.68003.10003.1000124,700
Feb 21, 20242.48002.89002.48002.80002.800086,900
Feb 20, 20242.80002.80002.47002.47002.4700144,300
Feb 16, 20242.90002.96002.72002.75002.7500161,300
Feb 15, 20243.10003.10002.83002.91002.9100134,100
Feb 14, 20243.95004.01003.00003.05003.0500170,200
Feb 13, 20246.09006.09002.70003.95003.9500474,100
Feb 12, 20247.16007.16006.75006.77006.770052,900
Feb 09, 20247.19007.42007.15007.36007.360016,700
Feb 08, 20247.15007.50007.15007.33007.330011,800
Feb 07, 20247.50007.50007.11007.11007.11006,800
Feb 06, 20247.52007.52007.52007.52007.52001,500
Feb 05, 20247.55007.86007.52007.52007.52003,500
Feb 02, 20247.65007.88007.50007.88007.880017,900
Feb 01, 20247.51007.78007.41007.78007.780025,000
Jan 31, 20247.69007.94007.60007.61007.61002,500
Jan 30, 20247.65007.78007.50007.75007.75005,800
Jan 29, 20247.87008.00007.57007.87007.87009,000
Jan 26, 20247.61007.93007.51007.87007.87009,400
Jan 25, 20247.30007.48007.27007.48007.480013,900
Jan 24, 20247.20007.30007.12007.30007.30006,100
Jan 23, 20247.22007.28007.17007.23007.230022,600
Jan 22, 20247.20007.36007.10007.22007.22008,100
Jan 19, 20247.14007.22007.09007.22007.220010,600
Jan 18, 20247.15007.21007.12007.18007.18005,900
Jan 17, 20247.10007.22007.10007.15007.150016,000
Jan 16, 20247.14007.22007.09007.20007.200030,700
Jan 12, 20247.15007.23007.06007.23007.230021,000
Jan 11, 20247.25007.27007.05007.05007.05007,800
Jan 10, 20247.21007.25007.16007.18007.180014,500
Jan 09, 20247.25007.30007.16007.22007.220023,400
Jan 08, 20247.23007.35007.16007.30007.300020,600
Jan 05, 20247.23007.46007.23007.27007.270019,700
Jan 04, 20247.23007.40007.23007.35007.350014,600
Jan 03, 20247.13007.35007.13007.29007.290029,200
Jan 02, 20247.13007.29007.08007.23007.230019,800
Dec 29, 20237.35007.40007.13007.13007.130083,500
Dec 28, 20237.35007.45007.30007.39007.390055,100
Dec 27, 20237.32007.46007.27007.35007.350016,200
Dec 26, 20237.31007.51007.25007.35007.350022,700
Dec 22, 20237.31007.47007.28007.44007.440019,100
Dec 21, 20237.22007.46007.22007.35007.350041,600
Dec 20, 20237.23007.35007.01007.22007.220026,800
Dec 19, 20236.96007.22006.91007.19007.190025,500
Dec 18, 20237.03007.08006.85006.91006.910048,300
Dec 15, 20237.07007.13006.99007.03007.030016,900
Dec 14, 20237.13007.20007.05007.05007.050040,900
Dec 13, 20237.06007.33006.90007.01007.010054,200
Dec 12, 20237.42007.52007.06007.06007.060029,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...