APA Corporation (2S3)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.245 | 1.0708041958 | 22.88 | 23.61 | 22.42 | 977 | 22.82883135 | DE |
| 4 | 1.29 | 5.90794595832 | 21.835 | 23.61 | 19.617999 | 1463 | 21.35603381 | DE |
| 12 | -0.17 | -0.729770336982 | 23.295 | 23.61 | 19.617999 | 2269 | 21.44517476 | DE |
| 26 | -3.59 | -13.4381433652 | 26.715 | 30.045 | 19.617999 | 2178 | 22.34095622 | DE |
| 52 | -6.94 | -23.0833194745 | 30.065 | 33.49 | 19.617999 | 1339 | 23.65168392 | DE |
| 156 | -2.375 | -9.3137254902 | 25.5 | 50.4 | 19.617999 | 723 | 28.01800058 | DE |
| 260 | 6.395 | 38.2247459653 | 16.73 | 50.4 | 16.655 | 705 | 27.90378068 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 23.11 | 0.11 | 0.46 | 23.105 | 23.61 | 23.105 | 917 |
| 1736458020 | 23.005 | 0 | 0.02 | 23.215 | 23.215 | 23.005 | 102 |
| 1736371620 | 23 | 0 | 0.02 | 22.965 | 23 | 22.935 | 379 |
| 1736285220 | 22.995 | -0.03 | -0.13 | 22.815 | 23.08 | 22.815 | 400 |
| 1736198820 | 23.025 | 0.4 | 1.75 | 22.845 | 23.025 | 22.585 | 1638 |
| 1735939620 | 22.63 | -0.24 | -1.05 | 22.88 | 22.88 | 22.42 | 2367 |
| 1735853220 | 22.87 | 1.75 | 8.29 | 22.14 | 23.08 | 22.14 | 3369 |
| 1735594020 | 21.12 | 0.01 | 0.05 | 21.34 | 21.34 | 21.12 | 99 |
| 1735334820 | 21.11 | 0.36 | 1.73 | 21.065 | 21.28 | 21.01 | 2003 |
| 1734989220 | 20.75 | 0.77 | 3.85 | 20.07 | 20.75 | 20.07 | 5016 |
| 1734730020 | 19.98 | 0.27 | 1.36 | 19.892 | 20.11 | 19.617999 | 867 |
| 1734643620 | 19.712 | -0.61 | -3.02 | 20.024999 | 20.309999 | 19.712 | 1746 |
| 1734557220 | 20.325 | 0.58 | 2.94 | 19.948 | 20.325 | 19.948 | 375 |
| 1734470820 | 19.744 | -1.17 | -5.60 | 20.905 | 20.905 | 19.675999 | 2442 |
| 1734384420 | 20.915 | -1.04 | -4.72 | 21.755 | 21.755 | 20.915 | 999 |
| 1734125220 | 21.95 | 0.48 | 2.24 | 21.835 | 21.95 | 21.835 | 146 |
| 1734038820 | 21.47 | 0.31 | 1.47 | 21.399999 | 21.47 | 21.34 | 683 |
| 1733952420 | 21.16 | -0.17 | -0.80 | 21.204999 | 21.21 | 21.059999 | 1511 |
| 1733866020 | 21.329999 | -0.09 | -0.42 | 21.01 | 21.399999 | 21.01 | 868 |
| 1733779620 | 21.42 | 1.24 | 6.14 | 20.36 | 21.42 | 20.36 | 5017 |
| 1733520420 | 20.18 | -0.59 | -2.82 | 20.585 | 20.77 | 19.936 | 1180 |
| 1733434020 | 20.765 | -0.21 | -1.00 | 21.035 | 21.2 | 20.765 | 644 |
| 1733347620 | 20.975 | -0.43 | -2.01 | 21.54 | 21.54 | 20.975 | 2269 |
| 1733261220 | 21.405 | 0.35 | 1.64 | 21.265 | 21.445 | 21.265 | 301 |
| 1733174820 | 21.059999 | -0.27 | -1.27 | 21.805 | 21.805 | 21 | 3281 |
| 1732915620 | 21.329999 | -0.1 | -0.47 | 21.329999 | 21.329999 | 21.329999 | 117 |
| 1732829220 | 21.43 | 0.17 | 0.80 | 21.22 | 21.545 | 21.22 | 387 |
| 1732742820 | 21.26 | -0.19 | -0.91 | 21.525 | 21.525 | 21.26 | 205 |
| 1732656420 | 21.454999 | -0.06 | -0.28 | 21.78 | 21.885 | 21.25 | 1786 |
| 1732570020 | 21.515 | -0.31 | -1.40 | 21.76 | 22.015 | 21.515 | 537 |
| 1732310820 | 21.82 | 0.43 | 1.99 | 21.595 | 21.995 | 21.475 | 1701 |
| 1732224420 | 21.395 | 0.43 | 2.08 | 21.39 | 21.395 | 21.39 | 1583 |
| 1732138020 | 20.96 | 0.23 | 1.11 | 20.715 | 20.96 | 20.715 | 1973 |
| 1732051620 | 20.73 | -0.72 | -3.33 | 21.21 | 21.21 | 20.73 | 220 |
| 1731965220 | 21.445 | 0.22 | 1.01 | 21.23 | 21.46 | 21.095 | 4232 |
| 1731705960 | 21.23 | 0.23 | 1.10 | 21.23 | 21.23 | 21.23 | 1420 |
| 1731619560 | 21 | 0.04 | 0.19 | 20.985 | 21.29 | 20.985 | 4765 |
| 1731533160 | 20.96 | 0.17 | 0.82 | 20.774999 | 20.96 | 20.305 | 5566 |
| 1731446820 | 20.79 | -0.09 | -0.43 | 20.8 | 21.135 | 20.79 | 7269 |
| 1731360420 | 20.88 | 1.07 | 5.39 | 19.8 | 20.899999 | 19.8 | 3820 |
| 1731101220 | 19.812 | -0.65 | -3.17 | 20.579999 | 20.579999 | 19.76 | 6158 |
| 1731014760 | 20.46 | -2.65 | -11.45 | 22.735 | 22.735 | 20.399999 | 9279 |
| 1730928360 | 23.105 | 1.65 | 7.69 | 22.075 | 23.15 | 22.075 | 3668 |
| 1730841960 | 21.454999 | -0.39 | -1.79 | 21.79 | 21.79 | 21.454999 | 188 |
| 1730755560 | 21.845 | 0.61 | 2.87 | 21.65 | 21.845 | 21.525 | 6439 |
| 1730496360 | 21.235 | -0.65 | -2.97 | 21.865 | 22.035 | 21.235 | 517 |
| 1730409960 | 21.885 | -0.16 | -0.70 | 21.485 | 21.885 | 21.485 | 391 |
| 1730323560 | 22.04 | 0.54 | 2.49 | 21.445 | 22.04 | 21.445 | 330 |
| 1730237160 | 21.505 | -0.55 | -2.47 | 22 | 22 | 21.425 | 1522 |
| 1730150760 | 22.05 | -0.94 | -4.09 | 22.625 | 22.625 | 21.94 | 6215 |
| 1729888020 | 22.99 | 0.25 | 1.10 | 22.685 | 22.99 | 22.66 | 3670 |
| 1729801560 | 22.74 | 0.19 | 0.86 | 23.01 | 23.01 | 22.675 | 866 |
| 1729715160 | 22.545 | -0.89 | -3.78 | 23.395 | 23.395 | 22.545 | 3285 |
| 1729628760 | 23.43 | 0.16 | 0.67 | 23.43 | 23.43 | 23.43 | 1000 |
| 1729542360 | 23.275 | 0.13 | 0.58 | 23.2 | 23.51 | 23.2 | 211 |
| 1729283160 | 23.14 | 0.29 | 1.25 | 23.295 | 23.295 | 22.86 | 7746 |
| 1729196760 | 22.855 | -0.02 | -0.09 | 23.045 | 23.045 | 22.855 | 549 |
| 1729110360 | 22.875 | -0.29 | -1.23 | 23.135 | 23.23 | 22.83 | 272 |
| 1729023960 | 23.16 | -1.38 | -5.62 | 23.81 | 23.81 | 23.085 | 9117 |
| 1728937620 | 24.54 | -0.16 | -0.63 | 24.41 | 24.54 | 24.375 | 715 |
| 1728678360 | 24.695 | 0.07 | 0.30 | 24.355 | 24.695 | 24.275 | 1050 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
