APA

APA Historical Data

Company Name Stock Ticker Symbol Market Type
APA Corporation APA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
1.06 3.33% 32.90 19:53:22
Open Price Low Price High Price Close Price Prev Close
32.83 31.975 33.41 32.68 31.84
more quote information »

APA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week40.25540.6731.8334.949,443,410-7.36-18.27%
1 Month40.24242.5831.8338.028,517,423-7.34-18.24%
3 Months34.09842.63530.1535.867,965,665-1.20-3.51%
6 Months40.5051.9530.1539.488,643,859-7.60-18.77%
1 Year22.7151.9520.5334.329,420,46610.1944.87%
3 Years16.4551.957.44523.799,303,62816.45100.0%
5 Years16.4551.957.44523.799,303,62816.45100.0%

APA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 27 2022 32.68 0.84 2.64% 32.83 33.41 31.975 10,506,743
Sep 26 2022 31.84 -1.03 -3.13% 32.99 33.7499 31.83 10,149,102
Sep 23 2022 32.87 -4.24 -11.43% 35.03 35.18 32.125 17,291,369
Sep 22 2022 37.11 -1.32 -3.43% 39.03 39.535 37.10 7,352,977
Sep 21 2022 38.43 -1.17 -2.95% 40.24 40.67 38.40 5,798,567
Sep 20 2022 39.60 -0.85 -2.1% 40.255 40.29 38.89 6,625,036
Sep 19 2022 40.45 -0.01 -0.02% 39.09 40.91 39.01 6,049,350
Sep 16 2022 40.46 -1.03 -2.48% 41.35 41.38 39.08 12,192,591
Sep 15 2022 41.49 -0.25 -0.6% 41.38 42.58 41.09 9,220,976
Sep 14 2022 41.74 2.63 6.72% 39.68 42.22 39.60 8,564,181
Sep 13 2022 39.11 -0.89 -2.23% 39.66 40.76 38.68 7,738,725
Sep 12 2022 40.00 1.91 5.01% 39.74 40.765 39.01 9,458,718
Sep 09 2022 38.09 1.16 3.14% 38.16 38.29 37.30 6,043,847
Sep 08 2022 36.93 0.26 0.71% 36.85 37.585 36.68 7,889,357
Sep 07 2022 36.67 -1.15 -3.04% 36.59 36.9699 36.015 6,490,375
Sep 06 2022 37.82 -0.98 -2.53% 38.94 39.3875 37.65 6,038,343
Sep 02 2022 38.80 0.88 2.32% 39.53 39.98 38.45 7,528,988
Sep 01 2022 37.92 -1.19 -3.04% 38.405 38.4399 36.81 7,939,410
Aug 31 2022 39.11 -0.21 -0.53% 38.17 40.25 37.83 8,804,756
Aug 30 2022 39.32 -2.04 -4.93% 40.242 40.65 38.78 10,654,374
Aug 29 2022 41.36 1.18 2.94% 39.93 42.635 39.76 9,129,464
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.

Log in to InvestorsHub
Register Now