Delta Apparel, Inc. (DLA)
NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 0.5100 | 0.5200 | 0.4200 | 0.4200 | 0.4200 | 196,500 |
| 24 Jun 2024 | 0.5800 | 0.6400 | 0.4700 | 0.5200 | 0.5200 | 285,600 |
| 21 Jun 2024 | 0.6700 | 0.7000 | 0.4700 | 0.4700 | 0.4700 | 308,400 |
| 20 Jun 2024 | 0.8800 | 0.8800 | 0.6500 | 0.6500 | 0.6500 | 143,500 |
| 18 Jun 2024 | 1.0800 | 1.0800 | 0.8900 | 0.8900 | 0.8900 | 68,100 |
| 17 Jun 2024 | 1.0600 | 1.1000 | 1.0400 | 1.0700 | 1.0700 | 9,000 |
| 14 Jun 2024 | 1.0400 | 1.0500 | 1.0100 | 1.0400 | 1.0400 | 17,400 |
| 13 Jun 2024 | 1.0000 | 1.1200 | 1.0000 | 1.0400 | 1.0400 | 30,700 |
| 12 Jun 2024 | 1.0200 | 1.0900 | 1.0100 | 1.0100 | 1.0100 | 29,400 |
| 11 Jun 2024 | 1.0600 | 1.0900 | 1.0000 | 1.0300 | 1.0300 | 42,900 |
| 10 Jun 2024 | 1.2100 | 1.2100 | 1.0800 | 1.0800 | 1.0800 | 49,500 |
| 07 Jun 2024 | 1.1900 | 1.2100 | 1.1700 | 1.1700 | 1.1700 | 18,000 |
| 06 Jun 2024 | 1.2300 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 7,400 |
| 05 Jun 2024 | 1.2000 | 1.3000 | 1.1700 | 1.2100 | 1.2100 | 74,900 |
| 04 Jun 2024 | 1.1400 | 1.3200 | 1.0900 | 1.2000 | 1.2000 | 114,200 |
| 03 Jun 2024 | 1.2000 | 1.2500 | 1.0200 | 1.1400 | 1.1400 | 49,900 |
| 31 May 2024 | 1.2600 | 1.2700 | 1.1800 | 1.1800 | 1.1800 | 35,900 |
| 30 May 2024 | 1.2500 | 1.3100 | 1.2100 | 1.2200 | 1.2200 | 10,200 |
| 29 May 2024 | 1.2400 | 1.3400 | 1.2000 | 1.2600 | 1.2600 | 34,600 |
| 28 May 2024 | 1.2600 | 1.2700 | 1.1600 | 1.2400 | 1.2400 | 39,000 |
| 24 May 2024 | 1.2300 | 1.2600 | 1.1700 | 1.2300 | 1.2300 | 50,900 |
| 23 May 2024 | 1.3000 | 1.3500 | 1.2100 | 1.2100 | 1.2100 | 37,500 |
| 22 May 2024 | 1.4000 | 1.4200 | 1.2100 | 1.3400 | 1.3400 | 90,700 |
| 21 May 2024 | 1.4900 | 1.5100 | 1.4500 | 1.4800 | 1.4800 | 7,800 |
| 20 May 2024 | 1.5000 | 1.5800 | 1.4500 | 1.4800 | 1.4800 | 13,700 |
| 17 May 2024 | 1.4900 | 1.5500 | 1.3100 | 1.3700 | 1.3700 | 117,100 |
| 16 May 2024 | 1.4800 | 1.5000 | 1.4300 | 1.4600 | 1.4600 | 17,500 |
| 15 May 2024 | 1.7000 | 1.7000 | 1.4000 | 1.4700 | 1.4700 | 85,400 |
| 14 May 2024 | 1.6200 | 1.6900 | 1.6100 | 1.6600 | 1.6600 | 31,400 |
| 13 May 2024 | 1.7000 | 1.7500 | 1.6400 | 1.6400 | 1.6400 | 26,200 |
| 10 May 2024 | 1.8700 | 1.9100 | 1.6500 | 1.7100 | 1.7100 | 66,400 |
| 09 May 2024 | 2.3100 | 2.3100 | 1.8100 | 1.8800 | 1.8800 | 161,300 |
| 08 May 2024 | 2.6800 | 2.8700 | 2.6800 | 2.8100 | 2.8100 | 18,200 |
| 07 May 2024 | 2.6500 | 2.8600 | 2.6500 | 2.6600 | 2.6600 | 30,200 |
| 06 May 2024 | 2.6600 | 2.7000 | 2.6000 | 2.6000 | 2.6000 | 2,400 |
| 03 May 2024 | 2.5200 | 2.7000 | 2.4600 | 2.6400 | 2.6400 | 9,600 |
| 02 May 2024 | 2.3800 | 2.7600 | 2.3800 | 2.5500 | 2.5500 | 23,300 |
| 01 May 2024 | 2.3900 | 2.5200 | 2.2800 | 2.4200 | 2.4200 | 18,600 |
| 30 Apr 2024 | 2.4600 | 2.4600 | 2.3500 | 2.3500 | 2.3500 | 28,300 |
| 29 Apr 2024 | 2.5800 | 2.6100 | 2.4700 | 2.5700 | 2.5700 | 7,700 |
| 26 Apr 2024 | 2.4200 | 2.5700 | 2.4200 | 2.5200 | 2.5200 | 17,900 |
| 25 Apr 2024 | 2.6300 | 2.7000 | 2.4100 | 2.4100 | 2.4100 | 6,900 |
| 24 Apr 2024 | 2.6900 | 2.6900 | 2.4400 | 2.5600 | 2.5600 | 8,400 |
| 23 Apr 2024 | 2.6700 | 2.6700 | 2.5500 | 2.5600 | 2.5600 | 2,500 |
| 22 Apr 2024 | 2.8200 | 2.8200 | 2.5500 | 2.5500 | 2.5500 | 3,600 |
| 19 Apr 2024 | 2.5800 | 2.7100 | 2.5800 | 2.6900 | 2.6900 | 14,300 |
| 18 Apr 2024 | 2.5800 | 2.5900 | 2.5500 | 2.5900 | 2.5900 | 800 |
| 17 Apr 2024 | 2.6200 | 2.6200 | 2.5500 | 2.5500 | 2.5500 | 2,500 |
| 16 Apr 2024 | 2.6900 | 2.6900 | 2.6100 | 2.6200 | 2.6200 | 4,600 |
| 15 Apr 2024 | 2.6400 | 2.8100 | 2.6400 | 2.6700 | 2.6700 | 2,300 |
| 12 Apr 2024 | 2.7100 | 2.9200 | 2.6500 | 2.6600 | 2.6600 | 8,900 |
| 11 Apr 2024 | 2.7800 | 2.8400 | 2.5500 | 2.6700 | 2.6700 | 8,600 |
| 10 Apr 2024 | 2.7300 | 2.8700 | 2.6300 | 2.7100 | 2.7100 | 25,900 |
| 09 Apr 2024 | 2.8100 | 2.8500 | 2.5200 | 2.7100 | 2.7100 | 15,600 |
| 08 Apr 2024 | 2.7000 | 2.9600 | 2.7000 | 2.7900 | 2.7900 | 24,600 |
| 05 Apr 2024 | 2.7300 | 2.8200 | 2.7100 | 2.7500 | 2.7500 | 20,200 |
| 04 Apr 2024 | 2.7600 | 2.8600 | 2.6100 | 2.7900 | 2.7900 | 24,000 |
| 03 Apr 2024 | 2.9100 | 3.0200 | 2.7000 | 2.7200 | 2.7200 | 45,400 |
| 02 Apr 2024 | 2.9100 | 3.0800 | 2.7500 | 2.8900 | 2.8900 | 24,300 |
| 01 Apr 2024 | 3.0400 | 3.0400 | 2.9500 | 2.9800 | 2.9800 | 7,100 |
| 28 Mar 2024 | 2.8800 | 3.1300 | 2.8800 | 2.9900 | 2.9900 | 12,800 |
| 27 Mar 2024 | 2.8600 | 3.1800 | 2.8200 | 2.9700 | 2.9700 | 20,000 |
| 26 Mar 2024 | 2.9100 | 2.9200 | 2.7600 | 2.7800 | 2.7800 | 27,100 |
| 25 Mar 2024 | 3.0500 | 3.0500 | 2.8700 | 2.9200 | 2.9200 | 19,800 |
| 22 Mar 2024 | 3.0900 | 3.0900 | 2.9100 | 3.0700 | 3.0700 | 8,600 |
| 21 Mar 2024 | 3.2000 | 3.2000 | 3.0300 | 3.0600 | 3.0600 | 17,600 |
| 20 Mar 2024 | 3.0200 | 3.2200 | 3.0200 | 3.2100 | 3.2100 | 11,400 |
| 19 Mar 2024 | 3.0100 | 3.1000 | 2.9800 | 2.9800 | 2.9800 | 31,800 |
| 18 Mar 2024 | 2.8800 | 3.0800 | 2.8500 | 2.9900 | 2.9900 | 73,200 |
| 15 Mar 2024 | 2.9600 | 3.0400 | 2.8500 | 2.8500 | 2.8500 | 25,100 |
| 14 Mar 2024 | 3.0600 | 3.1000 | 2.9200 | 2.9600 | 2.9600 | 17,500 |
| 13 Mar 2024 | 2.9300 | 3.0800 | 2.7900 | 3.0100 | 3.0100 | 30,000 |
| 12 Mar 2024 | 3.1000 | 3.1600 | 2.8500 | 2.8900 | 2.8900 | 55,500 |
| 11 Mar 2024 | 3.1800 | 3.1800 | 3.0700 | 3.0800 | 3.0800 | 20,700 |
| 08 Mar 2024 | 3.4000 | 3.4000 | 3.1300 | 3.1300 | 3.1300 | 33,400 |
| 07 Mar 2024 | 3.5300 | 3.6300 | 3.3100 | 3.5600 | 3.5600 | 20,600 |
| 06 Mar 2024 | 3.4600 | 3.6800 | 3.4600 | 3.5500 | 3.5500 | 29,300 |
| 05 Mar 2024 | 3.5100 | 3.5600 | 3.4700 | 3.4700 | 3.4700 | 12,200 |
| 04 Mar 2024 | 3.6800 | 3.6800 | 3.4500 | 3.5000 | 3.5000 | 28,400 |
| 01 Mar 2024 | 3.6900 | 3.7200 | 3.5300 | 3.6900 | 3.6900 | 30,700 |
| 29 Feb 2024 | 3.5300 | 3.6900 | 3.4600 | 3.5900 | 3.5900 | 29,200 |
| 28 Feb 2024 | 3.0100 | 3.5900 | 3.0100 | 3.5900 | 3.5900 | 127,900 |
| 27 Feb 2024 | 3.1000 | 3.1300 | 2.8800 | 2.9800 | 2.9800 | 29,200 |
| 26 Feb 2024 | 3.0000 | 3.1200 | 2.9600 | 3.0900 | 3.0900 | 40,500 |
| 23 Feb 2024 | 3.0400 | 3.1000 | 2.8300 | 2.9600 | 2.9600 | 24,600 |
| 22 Feb 2024 | 2.8800 | 3.1000 | 2.6800 | 3.1000 | 3.1000 | 124,700 |
| 21 Feb 2024 | 2.4800 | 2.8900 | 2.4800 | 2.8000 | 2.8000 | 86,900 |
| 20 Feb 2024 | 2.8000 | 2.8000 | 2.4700 | 2.4700 | 2.4700 | 144,300 |
| 16 Feb 2024 | 2.9000 | 2.9600 | 2.7200 | 2.7500 | 2.7500 | 161,300 |
| 15 Feb 2024 | 3.1000 | 3.1000 | 2.8300 | 2.9100 | 2.9100 | 134,100 |
| 14 Feb 2024 | 3.9500 | 4.0100 | 3.0000 | 3.0500 | 3.0500 | 170,200 |
| 13 Feb 2024 | 6.0900 | 6.0900 | 2.7000 | 3.9500 | 3.9500 | 474,100 |
| 12 Feb 2024 | 7.1600 | 7.1600 | 6.7500 | 6.7700 | 6.7700 | 52,900 |
| 09 Feb 2024 | 7.1900 | 7.4200 | 7.1500 | 7.3600 | 7.3600 | 16,700 |
| 08 Feb 2024 | 7.1500 | 7.5000 | 7.1500 | 7.3300 | 7.3300 | 11,800 |
| 07 Feb 2024 | 7.5000 | 7.5000 | 7.1100 | 7.1100 | 7.1100 | 6,800 |
| 06 Feb 2024 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | 1,500 |
| 05 Feb 2024 | 7.5500 | 7.8600 | 7.5200 | 7.5200 | 7.5200 | 3,500 |
| 02 Feb 2024 | 7.6500 | 7.8800 | 7.5000 | 7.8800 | 7.8800 | 17,900 |
| 01 Feb 2024 | 7.5100 | 7.7800 | 7.4100 | 7.7800 | 7.7800 | 25,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.