Apache Historical Data - APA

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Apache Corporation APA NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.14 -0.42% 32.96 33.241 32.7781 33.08 33.10 11:29:26
more quote information »

APA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week32.3533.7731.6432.924,813,0830.611.89%
1 Month22.8533.7722.3629.398,483,58910.1144.25%
3 Months23.2233.7718.3324.686,995,1099.7441.95%
6 Months25.2433.7718.3323.836,164,8257.7230.59%
1 Year31.0038.7818.3326.805,282,7281.966.32%
3 Years63.1663.9218.3336.164,171,577-30.20-47.82%
5 Years61.2971.8718.3342.454,133,712-28.33-46.22%

APA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 16 2020 33.10 -0.44 -1.31% 33.69 33.72 32.81 4,450,012
Jan 15 2020 33.54 -0.06 -0.18% 33.23 33.69 32.99 4,428,829
Jan 14 2020 33.60 1.61 5.03% 32.14 33.77 31.64 5,976,860
Jan 13 2020 31.99 -0.19 -0.59% 32.50 32.64 31.85 4,567,661
Jan 10 2020 32.18 -0.42 -1.29% 32.35 32.54 32.04 4,642,055
Jan 09 2020 32.60 -0.14 -0.43% 32.61 32.81 31.55 7,542,309
Jan 08 2020 32.74 0.24 0.74% 32.51 33.21 32.04 13,457,232
Jan 07 2020 32.50 6.86 26.76% 29.93 32.58 25.62 36,996,201
Jan 06 2020 25.64 -0.05 -0.19% 25.94 26.27 25.165 4,357,854
Jan 03 2020 25.69 0.33 1.3% 25.71 26.99 25.36 5,873,021
Jan 02 2020 25.36 -0.23 -0.9% 25.70 25.93 25.13 3,265,528
Dec 31 2019 25.59 0.09 0.35% 25.23 25.695 24.78 3,347,636
Dec 30 2019 25.50 -0.59 -2.26% 26.12 26.30 25.43 5,445,147
Dec 27 2019 26.09 -0.18 -0.69% 26.37 26.52 26.06 4,030,084
Dec 26 2019 26.27 0.10 0.38% 26.50 26.98 26.19 4,980,351
Dec 24 2019 26.17 -0.42 -1.58% 26.73 27.05 25.78 5,840,970
Dec 23 2019 26.59 3.95 17.45% 24.08 26.73 22.62 22,596,448
Dec 20 2019 22.64 -0.07 -0.31% 22.85 22.95 22.36 10,906,395
Dec 19 2019 22.71 -0.03 -0.13% 22.78 23.11 22.60 3,866,596
Dec 18 2019 22.74 0.54 2.43% 22.43 22.9701 22.25 5,525,673
Dec 17 2019 22.20 0.13 0.59% 22.08 22.58 21.95 4,148,555
See More Historical Prices »
Your Recent History
NYSE
APA
Apache
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:20200117 16:44:27