APA

APA Historical Data - APA

Buy
Sell
Best deals to access real time data!
USA Big Cap Pro
Monthly Subscription
for only
US$52.04
Trade Alert US
Monthly Subscription
for only
US$67.09
USA Level 1 Starter
Monthly Subscription
for only
US$15.87
VAT not included
Stock Name Stock Symbol Market Stock Type
APA Corporation APA NASDAQ Common Stock
  Price Change Price Change % Stock Price Last Trade
1.88 4.31% 45.50 10:00:00
Open Price Low Price High Price Close Price Previous Close
43.51 43.51 45.575 45.55 43.62
more quote information »

APA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week43.4145.57539.3342.168,133,0992.094.81%
1 Month38.8445.57536.12141.039,823,6416.6617.15%
3 Months38.0045.57534.79540.509,441,1317.5019.74%
6 Months26.3545.57522.9435.019,531,05719.1572.68%
1 Year20.77445.57515.54528.889,081,12024.73119.02%
3 Years16.4545.5757.44521.599,449,04329.05176.6%
5 Years16.4545.5757.44521.599,449,04329.05176.6%

APA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
26 May 2022 45.55 1.93 4.42% 43.51 45.575 43.51 7,892,784
25 May 2022 43.62 -0.53 -1.2% 43.41 44.46 43.07 7,950,509
24 May 2022 44.15 2.49 5.98% 42.33 44.365 41.87 8,506,790
21 May 2022 41.66 0.84 2.06% 41.08 42.30 40.23 8,298,187
20 May 2022 40.82 0.37 0.91% 39.48 41.90 39.33 7,220,946
19 May 2022 40.45 -2.69 -6.24% 43.41 43.4667 39.78 8,694,317
18 May 2022 43.14 0.73 1.72% 42.87 43.46 42.39 6,469,626
17 May 2022 42.41 1.26 3.06% 41.36 43.38 41.26 9,124,160
14 May 2022 41.15 3.12 8.2% 39.26 41.92 39.22 8,748,055
13 May 2022 38.03 -0.27 -0.7% 37.88 39.03 36.87 10,292,168
12 May 2022 38.30 0.92 2.46% 38.39 40.595 38.05 10,238,861
11 May 2022 37.38 -0.15 -0.4% 38.21 39.48 36.121 11,965,358
10 May 2022 37.53 -6.58 -14.92% 43.125 43.125 37.35 13,344,035
07 May 2022 44.11 2.81 6.8% 41.98 44.1699 41.13 9,491,840
06 May 2022 41.30 -3.90 -8.63% 44.83 45.20 40.68 15,696,684
05 May 2022 45.20 2.68 6.3% 43.975 45.27 42.21 10,208,211
04 May 2022 42.52 1.91 4.7% 40.64 42.955 40.58 9,094,674
03 May 2022 40.61 -0.32 -0.78% 40.3125 41.10 39.1775 10,675,756
30 Apr 2022 40.93 -0.52 -1.25% 41.54 42.6271 40.67 12,981,478
29 Apr 2022 41.45 1.48 3.7% 40.48 41.975 38.925 7,266,398
28 Apr 2022 39.97 1.35 3.5% 38.84 40.33 38.11 10,210,016
27 Apr 2022 38.62 -0.46 -1.18% 39.20 39.97 38.495 9,977,350
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220526 00:58:08