APA Corporation (APA) Historical Stock Data
21.04 ↑0.56 (2.73%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, APA is down -0.33% a day on average. There have been 11 days where APA Corporation closed green and 19 days where APA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 20.46 | 21.04 | ↑$0.58 (2.83%) | 20.44 | 21.37 | 14.25M |
| 2024-12-19 | 21.27 | 20.48 | ↓$0.79 (-3.71%) | 20.32 | 21.36 | 6.32M |
| 2024-12-18 | 21.24 | 20.84 | ↓$0.40 (-1.88%) | 20.76 | 21.49 | 8.45M |
| 2024-12-17 | 21.51 | 21.05 | ↓$0.46 (-2.14%) | 20.45 | 21.70 | 10.22M |
| 2024-12-16 | 22.72 | 21.94 | ↓$0.78 (-3.43%) | 21.82 | 22.74 | 7.12M |
| 2024-12-13 | 23.02 | 22.86 | ↓$0.16 (-0.70%) | 22.68 | 23.10 | 4.06M |
| 2024-12-12 | 22.26 | 22.94 | ↑$0.68 (3.05%) | 22.18 | 23.03 | 6.26M |
| 2024-12-11 | 22.38 | 22.38 | ↑$0.00 (0.00%) | 21.98 | 22.45 | 7.05M |
| 2024-12-10 | 22.31 | 22.26 | ↓$0.05 (-0.22%) | 22.01 | 22.55 | 4.63M |
| 2024-12-09 | 21.89 | 22.25 | ↑$0.36 (1.64%) | 21.63 | 22.71 | 9.01M |
| 2024-12-06 | 21.78 | 21.42 | ↓$0.36 (-1.65%) | 20.95 | 21.86 | 8.63M |
| 2024-12-05 | 22.29 | 21.84 | ↓$0.45 (-2.02%) | 21.82 | 22.58 | 6.73M |
| 2024-12-04 | 22.31 | 22.20 | ↓$0.11 (-0.49%) | 21.94 | 22.68 | 7.09M |
| 2024-12-03 | 22.59 | 22.42 | ↓$0.17 (-0.75%) | 22.32 | 22.75 | 5.01M |
| 2024-12-02 | 22.56 | 22.34 | ↓$0.22 (-0.98%) | 21.99 | 22.75 | 5.66M |
| 2024-11-29 | 22.58 | 22.65 | ↑$0.07 (0.31%) | 22.46 | 22.68 | 2.77M |
| 2024-11-27 | 22.54 | 22.52 | ↓$0.02 (-0.09%) | 22.36 | 23.14 | 4.68M |
| 2024-11-26 | 22.76 | 22.52 | ↓$0.24 (-1.05%) | 22.25 | 22.84 | 4.68M |
| 2024-11-25 | 22.79 | 22.68 | ↓$0.11 (-0.48%) | 22.44 | 22.98 | 7.44M |
| 2024-11-22 | 22.29 | 22.77 | ↑$0.48 (2.15%) | 22.27 | 22.99 | 12.82M |
| 2024-11-21 | 22.27 | 22.44 | ↑$0.17 (0.76%) | 22.21 | 22.59 | 5.50M |
| 2024-11-20 | 21.95 | 22.13 | ↑$0.18 (0.82%) | 21.95 | 22.44 | 4.62M |
| 2024-11-19 | 22.26 | 21.91 | ↓$0.35 (-1.57%) | 21.89 | 22.48 | 7.20M |
| 2024-11-18 | 22.64 | 22.46 | ↓$0.18 (-0.80%) | 22.34 | 22.92 | 5.57M |
| 2024-11-15 | 22.70 | 22.38 | ↓$0.32 (-1.41%) | 22.24 | 23.21 | 7.34M |
| 2024-11-14 | 22.32 | 22.60 | ↑$0.28 (1.25%) | 22.12 | 22.65 | 7.42M |
| 2024-11-13 | 21.90 | 22.02 | ↑$0.12 (0.55%) | 21.36 | 22.27 | 6.53M |
| 2024-11-12 | 22.18 | 21.87 | ↓$0.31 (-1.40%) | 21.85 | 22.55 | 6.88M |
| 2024-11-11 | 21.67 | 22.17 | ↑$0.50 (2.31%) | 21.38 | 22.30 | 8.42M |
| 2024-11-08 | 21.97 | 21.77 | ↓$0.20 (-0.91%) | 21.15 | 22.25 | 11.74M |
Create an account or log in to view more rows.
$APA bull flag
breakout!
$APA I like the stock!
$APA Hedgies
we aren't going anywhere!
$APA News Plz.....
$APA i'm out of slaps for the day
$APA Same thing
different day
$APA When they tell me diversifying is for idiots
$APA the price is wrong
$APA very normal lol sike
$APA don’t be boring today beast