Skip to main content

Delta Apparel (NY: DLA )

2.990 +0.020 (+0.67%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 11.80 12.01 11.65 11.67 8,053 -0.18(-1.52%)
Jan 30, 2023 11.99 12.11 11.78 11.85 8,068 -0.06(-0.50%)
Jan 27, 2023 11.96 12.40 11.88 11.91 5,120 -0.20(-1.65%)
Jan 26, 2023 12.29 12.30 11.88 12.11 10,485 -0.16(-1.30%)
Jan 25, 2023 12.38 12.71 11.87 12.27 24,803 -0.02(-0.16%)
Jan 24, 2023 11.78 12.80 11.78 12.29 15,688 +0.19(+1.57%)
Jan 23, 2023 11.49 12.17 11.49 12.10 16,758 +0.59(+5.17%)
Jan 20, 2023 11.37 12.34 11.13 11.51 34,926 -0.14(-1.24%)
Jan 19, 2023 12.15 12.43 11.27 11.65 16,896 -0.36(-3.00%)
Jan 18, 2023 12.42 12.79 11.99 12.01 15,177 -0.49(-3.92%)
Jan 17, 2023 12.57 13.00 12.17 12.50 24,136 -0.25(-1.96%)
Jan 13, 2023 12.77 12.95 12.60 12.75 22,984 -0.25(-1.92%)
Jan 12, 2023 12.79 13.18 12.79 13.00 12,359 +0.32(+2.52%)
Jan 11, 2023 12.48 13.23 12.48 12.68 31,533 +0.56(+4.62%)
Jan 10, 2023 11.45 12.27 11.43 12.12 26,912 +0.63(+5.48%)
Jan 09, 2023 10.90 11.49 10.90 11.49 18,202 +0.29(+2.59%)
Jan 06, 2023 10.90 11.25 10.57 11.20 33,687 +0.11(+0.99%)
Jan 05, 2023 11.30 11.30 11.09 11.09 3,076 -0.21(-1.86%)
Jan 04, 2023 11.01 11.46 10.93 11.30 11,716 +0.29(+2.63%)
Jan 03, 2023 10.63 11.50 10.63 11.01 18,669 +0.40(+3.77%)
Dec 30, 2022 10.63 10.87 10.38 10.61 15,237 -0.26(-2.39%)
Dec 29, 2022 10.62 10.87 10.26 10.87 17,374 +0.25(+2.35%)
Dec 28, 2022 10.69 10.95 10.52 10.62 32,896 -0.12(-1.12%)
Dec 27, 2022 10.99 11.40 10.51 10.74 39,381 -0.51(-4.53%)
Dec 23, 2022 10.63 11.40 10.44 11.25 28,540 +0.62(+5.83%)
Dec 22, 2022 10.23 10.63 9.820 10.63 31,771 +0.51(+5.04%)
Dec 21, 2022 9.790 10.30 9.660 10.12 29,163 +0.32(+3.27%)
Dec 20, 2022 9.810 9.900 9.680 9.800 326,299 -0.14(-1.41%)
Dec 19, 2022 9.970 10.30 9.822 9.940 49,786 -0.39(-3.78%)
Dec 16, 2022 10.24 10.76 10.24 10.33 25,916 +0.02(+0.19%)
Dec 15, 2022 10.17 10.85 10.17 10.31 36,510 -0.09(-0.87%)
Dec 14, 2022 11.02 11.31 10.26 10.40 157,493 -1.06(-9.25%)
Dec 13, 2022 11.57 12.45 11.31 11.46 15,437 +0.21(+1.87%)
Dec 12, 2022 12.00 12.09 11.09 11.25 20,935 -0.73(-6.09%)
Dec 09, 2022 11.80 12.38 11.60 11.98 9,033 +0.09(+0.76%)
Dec 08, 2022 11.37 12.04 11.35 11.89 9,163 +0.57(+5.04%)
Dec 07, 2022 12.01 12.53 11.03 11.32 45,054 -0.68(-5.67%)
Dec 06, 2022 12.76 13.00 12.00 12.00 17,251 -0.61(-4.84%)
Dec 05, 2022 12.85 13.15 12.58 12.61 12,114 -0.53(-4.03%)
Dec 02, 2022 12.95 13.57 12.82 13.14 13,522 +0.24(+1.86%)
Dec 01, 2022 13.08 13.25 12.90 12.90 32,661 -0.30(-2.27%)
Nov 30, 2022 12.87 13.20 12.87 13.20 29,747 +0.33(+2.56%)
Nov 29, 2022 13.27 13.46 12.78 12.87 11,905 -0.37(-2.79%)
Nov 28, 2022 13.28 13.74 13.11 13.24 16,453 -0.29(-2.14%)
Nov 25, 2022 13.37 13.55 13.21 13.53 18,129 +0.60(+4.64%)
Nov 23, 2022 12.93 13.62 12.77 12.93 14,823 +0.04(+0.31%)
Nov 22, 2022 13.44 13.44 12.77 12.89 21,757 +0.17(+1.34%)
Nov 21, 2022 13.42 13.72 12.50 12.72 50,011 -1.23(-8.82%)
Nov 18, 2022 14.50 15.59 13.42 13.95 115,129 -2.75(-16.47%)
Nov 17, 2022 16.67 16.80 16.25 16.70 59,383 +0.10(+0.60%)
Nov 16, 2022 16.28 17.20 15.73 16.60 81,165 -0.79(-4.54%)
Nov 15, 2022 16.81 17.39 16.06 17.39 48,277 +0.64(+3.82%)
Nov 14, 2022 17.07 17.07 15.90 16.75 18,604 -0.36(-2.10%)
Nov 11, 2022 17.35 17.35 15.67 17.11 8,397 +0.69(+4.20%)
Nov 10, 2022 16.44 16.47 15.90 16.42 14,213 +0.94(+6.07%)
Nov 09, 2022 15.71 15.71 15.13 15.48 40,682 +0.43(+2.86%)
Nov 08, 2022 15.05 15.52 15.05 15.05 9,139 +0.00(+0.00%)
Nov 07, 2022 15.20 15.20 14.98 15.05 12,151 +0.07(+0.48%)
Nov 04, 2022 15.23 15.70 14.50 14.98 12,687 -0.24(-1.59%)
Nov 03, 2022 14.84 15.32 14.84 15.22 5,457 +0.26(+1.74%)
Nov 02, 2022 15.20 15.20 14.55 14.96 14,955 -0.24(-1.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.