Delta Apparel Stock Price History, DLA Historical Prices

Add to My Stocks
$17.84 $0.74 (3.98%) DLA stock closing price Jul 17, 2018 (Closing)

View and download Delta Apparel stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Delta Apparel P/E ratio, and PS ratio. The Delta Apparel stock price history chart shows that the stock price was at a high of $25.18 on Jul 12, 2016 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-07-17 18.77 18.77 17.51 17.84 32,228 - 0.33
2018-07-12 18.69 18.69 18.37 18.49 12,067 - 0.34
2018-07-11 18.43 18.78 18.39 18.67 26,970 - 0.35
2018-07-10 18.66 18.99 18.43 18.43 12,360 - 0.34
2018-07-09 18.89 19.26 18.5 18.71 42,223 - 0.35
2018-07-06 18.58 18.97 18.57 18.89 11,076 - 0.35
2018-07-05 18.82 19.11 18.53 18.7 15,422 - 0.35
2018-07-03 18.79 18.85 18.46 18.72 6,422 - 0.35
2018-07-02 19.28 19.49 18.89 18.9 23,164 - 0.35
2018-06-29 18.95 19.4 18.95 19.35 15,968 - 0.36
2018-06-28 19.06 19.48 18.85 19.23 49,143 - 0.36
2018-06-27 19.25 19.5 18.82 19.34 42,162 - 0.36
2018-06-26 19.24 19.5 19.01 19.17 62,035 - 0.36
2018-06-25 18.75 20.1 18.61 19.11 62,360 - 0.36
2018-06-22 18.98 18.98 18.25 18.25 669,109 - 0.34
2018-06-21 18.46 19.1 18.46 18.57 48,288 - 0.35
2018-06-20 18.56 18.81 18.34 18.36 46,655 - 0.34
2018-06-19 19.11 19.15 18.35 18.37 27,124 - 0.34
2018-06-18 18.61 19.18 18.37 19.17 28,742 - 0.36
2018-06-15 18.48 18.75 18.37 18.62 38,969 - 0.35
2018-06-14 18.31 18.74 18.25 18.54 29,647 - 0.35
2018-06-13 18.61 18.74 18.54 18.54 18,262 - 0.35
2018-06-12 18.99 19.14 18.52 18.57 12,792 - 0.35
2018-06-11 19.07 19.17 18.71 18.9 32,146 - 0.35
2018-06-08 19.67 19.71 18.88 18.88 14,733 - 0.35
2018-06-07 19.37 20.14 19.33 19.77 21,942 - 0.37
2018-06-06 19.19 19.38 18.98 19.28 13,204 - 0.36
2018-06-05 19.09 19.28 18.86 19.28 20,624 - 0.36
2018-06-04 19.59 20 18.61 18.64 24,053 - 0.35
2018-06-01 19.05 19.45 18.91 19.45 13,346 - 0.36
2018-05-31 18.94 19.29 18.77 18.84 20,797 - 0.35
2018-05-30 19.65 20.19 18.51 18.98 35,224 - 0.35
2018-05-29 19.31 19.67 19.25 19.47 16,007 - 0.36
2018-05-28 0 0 0 19.37 0 - -
2018-05-25 19.39 19.39 19.04 19.37 7,642 - 0.36
2018-05-24 19.03 19.2 18.8 19.2 8,567 - 0.36
2018-05-23 18.75 19.26 18.75 19.19 10,856 - 0.36
2018-05-22 18.68 18.75 18.5 18.72 12,487 - 0.35
2018-05-21 18.5 18.85 18.45 18.55 27,725 - 0.35
2018-05-18 18.92 19.2 18.5 18.77 36,518 - 0.35
2018-05-17 19 19.42 18.45 18.8 34,423 - 0.35
2018-05-16 18.9 19.36 18.76 19 17,633 - 0.35
2018-05-15 19.25 19.25 18.7 18.74 17,489 - 0.35
2018-05-14 20.26 20.29 18.4 19 58,412 - 0.35
2018-05-11 20 20.26 20 20.25 15,217 - 0.38
2018-05-10 19.87 20.3 19.35 20.01 27,566 - 0.37
2018-05-09 19.75 20 19.44 19.99 38,984 - 0.37
2018-05-08 18.45 19.95 18.41 19.41 48,159 - 0.36
2018-05-07 18.22 18.31 17.79 18.31 16,858 366.2 0.34
2018-05-04 17.85 18.5 17.85 18.09 14,037 361.8 0.34
2018-05-03 17.98 18.15 17.98 17.98 7,474 359.6 0.34
2018-05-02 17.96 18 17.7 17.7 15,468 354 0.33
2018-05-01 18.1 18.1 17.73 17.95 10,039 359 0.33
2018-04-30 18.62 18.68 18.09 18.09 7,620 361.8 0.34
2018-04-27 18.96 18.96 18.33 18.47 10,417 369.4 0.34
2018-04-26 18.69 18.93 18.53 18.59 6,438 371.8 0.35
2018-04-25 18.55 18.9 18.38 18.6 15,620 372 0.35
2018-04-24 18.68 18.99 18.15 18.43 14,849 368.6 0.34
2018-04-23 18.5 19.03 18.31 18.31 8,338 366.2 0.34
2018-04-20 18.37 18.78 18.25 18.37 9,435 367.4 0.34
2018-04-19 18.58 19.03 18.43 18.55 9,239 371 0.35
2018-04-18 18.55 18.93 18.4 18.41 11,081 368.2 0.34
2018-04-17 18.39 18.77 18.38 18.67 10,229 373.4 0.35
2018-04-16 17.42 19.02 17.42 18.36 32,568 367.2 0.34
2018-04-13 16.9 18.05 16.9 17.71 49,391 354.2 0.33
2018-04-12 18.31 18.35 17.91 17.91 8,558 358.2 0.33
2018-04-11 18.3 18.3 17.9 18.28 20,741 365.6 0.34
2018-04-10 18.04 18.4 17.82 18.35 19,785 367 0.34
2018-04-09 18.29 18.4 17.67 17.75 18,858 355 0.33
2018-04-06 17.87 18.35 17.74 18.03 9,865 360.6 0.34
2018-04-05 18.19 18.33 17.84 17.84 14,726 356.8 0.33
2018-04-04 17.63 18.37 17.63 17.97 10,619 359.4 0.33
2018-04-03 17.61 17.91 17.26 17.67 16,242 353.4 0.33
2018-04-02 17.87 18.2 17.49 17.62 14,227 352.4 0.33
2018-03-30 0 0 0 18.02 0 - -
2018-03-29 18.29 18.58 18 18.02 25,512 360.4 0.34
2018-03-28 18.29 18.74 18.05 18.3 21,321 366 0.34
2018-03-27 18.75 18.97 18 18.24 26,283 364.8 0.34
2018-03-26 18.84 19.24 18.41 18.98 25,800 379.6 0.35
2018-03-23 19.09 19.84 18.51 18.51 16,644 370.2 0.35
2018-03-22 18.88 19.57 18.69 18.72 13,369 374.4 0.35
2018-03-21 19.15 19.32 18.8 18.81 19,829 376.2 0.35
2018-03-20 19.9 20.19 19.11 19.11 12,710 382.2 0.36
2018-03-19 20.41 20.6 19.26 19.65 17,605 393 0.37
2018-03-16 19.48 20.49 19.48 20.49 50,140 409.8 0.38
2018-03-15 19.58 19.82 19.45 19.56 11,481 391.2 0.36
2018-03-14 19.71 20 19.44 19.91 26,401 398.2 0.37
2018-03-13 19.25 19.88 19.25 19.8 50,248 396 0.37
2018-03-12 18.6 19.56 18.6 19.11 40,292 382.2 0.36
Get more Data

Delta Apparel Stock History Chart

View DLA PE ratio, PS ratio stocks charts and compare with peers.
DLA Chart
Note: Compare Delta Apparel stock price history with the index and industry peers.

Delta Apparel Stock Price History: Past 5 years

Max Stock Price25.18Jul 12,2016
Min Stock Price8.45Sep 11,2014
Avg Stock Price16.66

Delta Apparel Historical PE ratio: Past 5 years

Max PE Ratio409.8Mar 16,2018
Min PE Ratio8.51Feb 09,2016
Avg PE Ratio66.44

Delta Apparel Historical PS ratio: Past 5 years

Max PS Ratio0.44Jul 12,2016
Min PS Ratio0.14Sep 11,2014
Avg PS Ratio0.3

DLA Industry Peers

Company Price Change (%)
Perry Ellis International (PERY)28.270.03 (0.11%)
Vince Holding (VNCE)20.661.12 (5.73%)
Superior Uniform (SGC)19.90.39 (1.92%)
Vf Corp (VFC)88.510.29 (0.33%)
Pvh Corp. (PVH)151.493.49 (2.36%)
Sport Haley (SPORQ)0.020 (0%)
Columbia Sportswear (COLM)93.761.23 (1.33%)

Delta Apparel share price history helps an investor analyze a company's history and do Delta Apparel stock analysis . Delta Apparel stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock. DLA stock saw a high of $18.77, and a low of $17.51 on last trading day. Looking at Delta Apparel stock history data, the P/S ratio was at a low of 0.14 on Sep 11, 2014.