Apache Historical Data - APA

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Apache Corporation APA NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.05 0.17% 28.90 29.27 28.535 29.19 28.85 11:15:53
more quote information »

APA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week32.1432.7428.53530.434,474,321-3.24-10.08%
1 Month25.2333.7724.7831.326,987,1663.6714.55%
3 Months24.8033.7718.3325.436,642,6394.1016.53%
6 Months23.9633.7718.3324.126,158,6304.9420.62%
1 Year31.4238.7818.3326.905,276,238-2.52-8.02%
3 Years61.5161.7818.3335.954,194,893-32.61-53.02%
5 Years64.0471.8718.3342.324,140,984-35.14-54.87%

APA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2020 28.85 -1.13 -3.77% 29.08 29.49 28.615 4,216,941
Jan 24 2020 29.98 -0.29 -0.96% 30.00 30.30 29.37 3,430,416
Jan 23 2020 30.27 -0.60 -1.94% 30.27 30.625 29.87 4,798,186
Jan 22 2020 30.87 -0.87 -2.74% 31.29 31.45 30.845 4,710,743
Jan 21 2020 31.74 -0.93 -2.85% 32.14 32.74 31.70 5,215,320
Jan 17 2020 32.67 -0.43 -1.3% 33.08 33.28 32.5686 4,487,111
Jan 16 2020 33.10 -0.44 -1.31% 33.69 33.72 32.81 4,450,012
Jan 15 2020 33.54 -0.06 -0.18% 33.23 33.69 32.99 4,428,829
Jan 14 2020 33.60 1.61 5.03% 32.14 33.77 31.64 5,976,860
Jan 13 2020 31.99 -0.19 -0.59% 32.50 32.64 31.85 4,567,661
Jan 10 2020 32.18 -0.42 -1.29% 32.35 32.54 32.04 4,642,055
Jan 09 2020 32.60 -0.14 -0.43% 32.61 32.81 31.55 7,542,309
Jan 08 2020 32.74 0.24 0.74% 32.51 33.21 32.04 13,457,232
Jan 07 2020 32.50 6.86 26.76% 29.93 32.58 25.62 36,996,201
Jan 06 2020 25.64 -0.05 -0.19% 25.94 26.27 25.165 4,357,854
Jan 03 2020 25.69 0.33 1.3% 25.71 26.99 25.36 5,873,021
Jan 02 2020 25.36 -0.23 -0.9% 25.70 25.93 25.13 3,265,528
Dec 31 2019 25.59 0.09 0.35% 25.23 25.695 24.78 3,347,636
Dec 30 2019 25.50 -0.59 -2.26% 26.12 26.30 25.43 5,445,147
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.