Apache Historical Data - APA

APA Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 18 2020 28.11 0.75 2.74% 27.05 28.215 26.95 2,974,564
Feb 17 2020 27.36 0.00 +0.00% 28.05 28.075 27.24 0
Feb 14 2020 27.36 0.00 +0.00% 28.05 28.075 27.24 0
Feb 14 2020 27.36 -0.56 -2.01% 28.05 28.075 27.24 4,292,280
Feb 13 2020 27.92 -0.56 -1.97% 28.37 28.51 27.83 3,492,190
Feb 12 2020 28.48 0.31 1.1% 28.93 29.2298 28.43 3,206,224
Feb 11 2020 28.17 0.20 0.72% 28.58 28.81 28.14 2,070,366
Feb 10 2020 27.97 0.00 +0.00% 27.88 28.06 27.455 0
Feb 10 2020 27.97 -0.14 -0.5% 27.88 28.06 27.455 3,008,801
Feb 07 2020 28.11 -0.83 -2.87% 28.28 28.58 27.99 3,167,514
Feb 06 2020 28.94 0.04 0.14% 28.95 29.34 28.28 3,735,280
Feb 05 2020 28.90 0.76 2.7% 28.81 29.4361 28.62 5,777,172
Feb 04 2020 28.14 0.58 2.09% 28.19 28.55 27.56 4,419,720
Feb 03 2020 27.5639 0.00 +0.00% 27.26 27.69 27.10 0
Feb 03 2020 27.5639 0.12 0.45% 27.26 27.69 27.10 3,906,092
Jan 31 2020 27.44 -0.74 -2.63% 27.58 28.18 26.95 5,309,588
Jan 30 2020 28.18 0.09 0.32% 27.46 28.25 26.70 3,921,629
Jan 29 2020 28.09 -0.64 -2.23% 28.98 29.065 27.975 4,489,835
Jan 28 2020 28.73 -0.12 -0.42% 29.19 29.27 28.535 4,071,111
Jan 27 2020 28.85 -1.13 -3.77% 29.08 29.49 28.615 4,216,941
Jan 24 2020 29.98 0.00 +0.00% 30.00 30.30 29.37 0
Jan 24 2020 29.98 -0.29 -0.96% 30.00 30.30 29.37 3,430,416
Jan 23 2020 30.27 -0.60 -1.94% 30.27 30.625 29.87 4,798,186
Jan 22 2020 30.87 -0.87 -2.74% 31.29 31.45 30.845 4,710,743
Jan 21 2020 31.74 0.00 +0.00% 32.14 32.74 31.70 0
Jan 21 2020 31.74 -0.93 -2.85% 32.14 32.74 31.70 5,215,320
Jan 20 2020 32.67 0.00 +0.00% 33.08 33.28 32.5686 0
Jan 17 2020 32.67 -0.43 -1.3% 33.08 33.28 32.5686 4,487,111
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 0.00 +0.00% 25.70 25.93 25.13 0
Jan 02 2020 25.36 -0.23 -0.9% 25.70 25.93 25.13 3,265,528
Jan 01 2020 25.59 0.00 +0.00% 25.23 25.695 24.78 0
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 0.00 +0.00% 26.50 26.98 26.19 0
Dec 26 2019 26.27 0.10 0.38% 26.50 26.98 26.19 4,980,351
Dec 25 2019 26.17 0.00 +0.00% 26.73 27.05 25.78 0
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 0.00 +0.00% 22.43 22.9701 22.25 0
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
Dec 16 2019 22.07 0.72 3.37% 21.59 22.37 21.20 5,086,355
Dec 13 2019 21.35 -0.66 -3.0% 22.18 22.32 21.30 5,178,215
Dec 12 2019 22.01 0.73 3.43% 21.37 22.19 21.28 6,270,521
Dec 11 2019 21.28 0.35 1.67% 20.98 21.475 20.86 4,687,403
Dec 10 2019 20.93 0.30 1.45% 20.61 21.06 20.245 6,127,273
Dec 09 2019 20.63 0.64 3.2% 19.78 20.74 19.54 8,713,254
Dec 06 2019 19.99 0.00 +0.00% 18.50 20.17 18.33 0
Dec 06 2019 19.99 1.49 8.05% 18.50 20.17 18.33 10,059,232
Dec 05 2019 18.50 -0.32 -1.7% 18.78 18.9824 18.44 7,441,014
Dec 04 2019 18.82 0.44 2.39% 18.61 19.16 18.35 10,463,088
Dec 03 2019 18.38 -1.25 -6.37% 19.25 19.805 18.33 15,166,622
Dec 02 2019 19.63 -3.37 -14.65% 20.00 22.52 18.93 22,784,145
Nov 29 2019 23.00 0.00 +0.00% 22.78 23.16 22.10 0
Nov 29 2019 23.00 -0.22 -0.95% 22.78 23.16 22.10 3,198,120
Nov 28 2019 23.22 0.00 +0.00% 22.96 23.41 22.84 0
Nov 27 2019 23.22 0.33 1.44% 22.96 23.41 22.84 4,157,450
Nov 26 2019 22.89 0.00 +0.00% 23.50 23.74 22.795 0
Nov 26 2019 22.89 -0.66 -2.8% 23.50 23.74 22.795 4,698,871
Nov 25 2019 23.55 0.14 0.6% 23.42 23.71 23.15 4,523,798
Nov 22 2019 23.41 0.19 0.82% 23.35 23.605 23.0245 3,366,048
Nov 21 2019 23.22 0.35 1.53% 23.05 23.33 22.50 4,390,161
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:20200219 20:30:06