Apache Historical Data - APA

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Apache Corporation APA NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.825 -16.98% 4.035 4.00 4.77 4.76 4.86 15:44:52
more quote information »

APA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.816.674.005.4217,589,857-0.775-16.11%
1 Month25.4926.573.808.1316,862,683-21.46-84.17%
3 Months25.9433.773.8016.469,462,300-21.91-84.44%
6 Months25.5033.773.8019.107,686,980-21.47-84.18%
1 Year35.0338.783.8022.056,293,917-31.00-88.48%
3 Years53.9854.643.8032.134,560,896-49.95-92.53%
5 Years60.0571.873.8039.244,344,035-56.02-93.28%

APA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 4.87 -0.93 -16.03% 5.38 5.78 4.76 18,473,552
Mar 26 2020 5.80 -0.05 -0.85% 5.94 6.60 5.34 18,472,559
Mar 25 2020 5.85 0.26 4.65% 6.13 6.67 5.31 19,248,670
Mar 24 2020 5.59 1.28 29.7% 4.81 5.84 4.65 15,985,306
Mar 23 2020 4.31 -0.65 -13.1% 4.81 5.11 4.30 14,110,384
Mar 20 2020 4.96 0.16 3.33% 5.16 5.80 4.65 17,450,227
Mar 19 2020 4.80 0.32 7.14% 4.55 5.40 4.07 14,275,372
Mar 18 2020 4.48 -0.02 -0.44% 4.16 4.75 3.80 16,407,536
Mar 17 2020 4.50 -1.05 -18.92% 5.69 6.065 4.40 19,289,877
Mar 16 2020 5.55 -2.42 -30.36% 6.73 7.17 5.45 18,473,897
Mar 13 2020 7.97 0.17 2.18% 8.50 8.85 6.95 24,930,011
Mar 12 2020 7.80 -0.69 -8.13% 6.93 8.30 6.60 19,702,819
Mar 11 2020 8.49 -2.03 -19.3% 10.10 10.40 7.9525 19,647,832
Mar 10 2020 10.52 1.30 14.1% 11.37 12.24 9.40 22,782,062
Mar 09 2020 9.2202 -11.48 -55.46% 13.42 16.72 9.00 27,869,860
Mar 06 2020 20.70 -4.43 -17.63% 23.42 23.51 20.22 10,195,274
Mar 05 2020 25.13 0.00 0.0% 25.13 25.13 25.13 0
Mar 04 2020 25.13 -0.17 -0.67% 25.36 25.62 24.53 4,342,127
Mar 03 2020 25.30 -0.22 -0.86% 25.70 26.57 24.75 7,364,166
Mar 02 2020 25.52 0.60 2.41% 25.49 25.89 24.65 8,983,454
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.