APA

APA Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
APA Corporation APA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.05 0.22% 23.30 19:57:55
Open Price Low Price High Price Close Price Prev Close
23.60 22.485 23.85 23.17 23.25
more quote information »

APA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week20.0823.8519.153820.9010,301,4763.2216.04%
1 Month16.5623.8516.4319.309,535,1236.7440.7%
3 Months16.681923.8513.96517.169,110,8496.6239.67%
6 Months14.1723.857.44513.2310,871,2869.1364.43%
1 Year16.4523.857.44513.5710,540,5036.8541.64%
3 Years16.4523.857.44513.5710,540,5036.8541.64%
5 Years16.4523.857.44513.5710,540,5036.8541.64%

APA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 08 2021 23.17 -0.08 -0.34% 23.60 23.85 22.485 8,311,174
Mar 05 2021 23.25 2.27 10.82% 22.05 23.30 21.02 13,092,030
Mar 04 2021 20.98 1.07 5.37% 20.378 21.58 19.98 13,176,298
Mar 03 2021 19.91 0.41 2.1% 19.74 20.59 19.72 7,543,794
Mar 02 2021 19.50 -0.02 -0.1% 19.20 20.38 19.1538 7,410,406
Mar 01 2021 19.52 -0.21 -1.06% 20.08 20.34 19.435 10,284,853
Feb 26 2021 19.73 -0.40 -1.99% 19.53 20.11 18.63 9,253,499
Feb 25 2021 20.13 -0.68 -3.27% 21.50 21.89 20.00 11,274,845
Feb 24 2021 20.81 1.06 5.37% 19.7565 20.95 19.45 10,909,998
Feb 23 2021 19.75 0.67 3.51% 19.26 19.85 17.6301 10,426,746
Feb 22 2021 19.08 1.06 5.88% 18.35 19.60 18.21 9,784,730
Feb 19 2021 18.02 0.39 2.21% 17.64 18.2854 17.44 7,335,644
Feb 18 2021 17.63 -1.06 -5.67% 18.46 18.53 17.60 7,942,024
Feb 17 2021 18.69 0.11 0.59% 18.8403 19.06 18.23 9,416,521
Feb 16 2021 18.58 1.10 6.29% 18.18 19.04 17.94 11,981,773
Feb 12 2021 17.48 0.50 2.94% 16.71 17.535 16.54 6,776,146
Feb 11 2021 16.98 -0.63 -3.58% 17.38 17.56 16.43 7,662,092
Feb 10 2021 17.61 0.38 2.21% 17.412 17.99 17.19 8,225,271
Feb 09 2021 17.23 -0.61 -3.42% 17.65 17.65 17.09 7,611,390
See More Historical Prices »


Your Recent History
NASDAQ
APA
APA
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.