APA Corporation (APA) Historical Stock Data
22.13 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, APA is down -0.63% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 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 |
| 2024-11-07 | 24.85 | 21.93 | ↓$2.92 (-11.75%) | 21.91 | 24.89 | 20.08M |
| 2024-11-06 | 23.88 | 24.73 | ↑$0.85 (3.56%) | 23.69 | 24.95 | 9.17M |
| 2024-11-05 | 23.73 | 23.57 | ↓$0.16 (-0.67%) | 23.38 | 23.84 | 4.77M |
| 2024-11-04 | 23.38 | 23.53 | ↑$0.15 (0.64%) | 23.25 | 23.78 | 4.86M |
| 2024-11-01 | 23.75 | 23.09 | ↓$0.66 (-2.78%) | 22.93 | 23.98 | 5.14M |
| 2024-10-31 | 23.66 | 23.60 | ↓$0.06 (-0.25%) | 23.44 | 23.91 | 5.57M |
| 2024-10-30 | 23.53 | 23.47 | ↓$0.06 (-0.25%) | 23.35 | 23.91 | 5.12M |
| 2024-10-29 | 23.70 | 23.32 | ↓$0.38 (-1.62%) | 23.16 | 23.83 | 4.84M |
| 2024-10-28 | 23.80 | 23.70 | ↓$0.10 (-0.42%) | 23.65 | 24.14 | 5.65M |
| 2024-10-25 | 24.91 | 24.82 | ↓$0.09 (-0.36%) | 24.55 | 25.06 | 4.52M |
| 2024-10-24 | 24.81 | 24.67 | ↓$0.14 (-0.56%) | 24.39 | 24.82 | 3.09M |
| 2024-10-23 | 25.03 | 24.49 | ↓$0.54 (-2.16%) | 24.19 | 25.09 | 5.60M |
| 2024-10-22 | 25.05 | 25.18 | ↑$0.13 (0.52%) | 24.85 | 25.40 | 3.61M |
| 2024-10-21 | 25.45 | 25.11 | ↓$0.34 (-1.34%) | 25.07 | 25.75 | 4.29M |
| 2024-10-18 | 24.98 | 25.16 | ↑$0.18 (0.72%) | 24.67 | 25.19 | 4.52M |
| 2024-10-17 | 24.71 | 24.92 | ↑$0.21 (0.85%) | 24.60 | 25.01 | 3.81M |
| 2024-10-16 | 24.95 | 24.80 | ↓$0.15 (-0.60%) | 24.69 | 25.12 | 4.50M |
| 2024-10-15 | 25.69 | 24.85 | ↓$0.84 (-3.27%) | 24.80 | 25.70 | 8.37M |
| 2024-10-14 | 26.80 | 26.70 | ↓$0.10 (-0.37%) | 26.54 | 26.98 | 3.73M |
| 2024-10-11 | 26.75 | 27.07 | ↑$0.32 (1.18%) | 26.56 | 27.22 | 4.19M |
| 2024-10-10 | 26.54 | 26.86 | ↑$0.32 (1.21%) | 26.34 | 27.00 | 3.63M |
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