APA

APA Historical Data

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
APA Corporation APA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.62 2.87% 22.21 14:22:40
Open Price Low Price High Price Close Price Prev Close
21.99 21.82 22.48 21.59
more quote information »

APA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week20.3222.4819.879920.957,936,3951.899.3%
1 Month17.5022.4816.2719.117,225,5914.7126.91%
3 Months18.1823.8516.2719.498,204,9074.0322.17%
6 Months10.0323.859.5716.819,028,96512.18121.44%
1 Year16.4523.857.44514.429,977,9125.7635.02%
3 Years16.4523.857.44514.429,977,9125.7635.02%
5 Years16.4523.857.44514.429,977,9125.7635.02%

APA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 07 2021 21.59 0.16 0.75% 20.83 21.65 20.54 8,196,197
May 06 2021 21.43 0.46 2.19% 20.995 21.51 20.3401 8,998,578
May 05 2021 20.97 0.79 3.91% 20.44 21.485 20.29 7,523,425
May 04 2021 20.18 -0.28 -1.37% 20.63 20.86 19.8799 9,092,670
May 03 2021 20.46 0.46 2.3% 20.32 20.55 19.9973 5,871,106
Apr 30 2021 20.00 -0.68 -3.29% 20.3293 20.72 19.74 8,821,372
Apr 29 2021 20.68 0.19 0.93% 20.87 21.25 20.315 6,423,183
Apr 28 2021 20.49 1.46 7.67% 19.27 20.66 19.21 8,543,607
Apr 27 2021 19.03 0.38 2.04% 18.80 19.15 18.62 6,840,232
Apr 26 2021 18.65 0.47 2.59% 18.13 18.85 18.07 8,055,866
Apr 23 2021 18.18 0.57 3.24% 17.5313 18.21 17.395 5,749,319
Apr 22 2021 17.61 0.47 2.74% 17.18 17.715 16.96 8,072,732
Apr 21 2021 17.14 0.14 0.82% 16.41 17.30 16.27 5,863,412
Apr 20 2021 17.00 -1.07 -5.92% 17.9531 18.04 16.755 10,509,703
Apr 19 2021 18.07 0.27 1.55% 17.90 18.3891 17.78 4,801,960
Apr 16 2021 17.795 -0.28 -1.52% 18.1925 18.2731 17.585 6,244,419
Apr 15 2021 18.07 -0.07 -0.39% 18.1465 18.16 17.735 4,927,766
Apr 14 2021 18.14 0.86 4.98% 17.55 18.68 17.49 8,775,989
Apr 13 2021 17.28 0.03 0.17% 17.25 17.5899 17.17 5,613,332
Apr 12 2021 17.25 -0.01 -0.06% 17.50 17.81 17.10 5,586,947
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.