Apache Historical Data

APA
Download
Date Close Price change Market cap Trading volume
Sep 26 $ 33.46
-3.92%
$ -- $ 67
Sep 19 $ 38.86
-3.98%
$ -- $ 2,855
Sep 12 $ 41.47
+0.81%
$ -- $ 6,098
Aug 29 $ 39.59
+5.04%
$ 79.18 billion $ 155
Aug 22 $ 40.2
+11.02%
$ 80.41 billion $ 9,853
Aug 15 $ 36.22
+4.26%
$ 72.43 billion $ 3,380
Aug 8 $ 34.73
+8.55%
$ 69.47 billion $ 5,364
Aug 1 $ 32
-14.04%
$ 64 billion $ 7,260
Jul 25 $ 37.23
+14.34%
$ 74.45 billion $ 8,513
Jul 18 $ 32.56
+1.69%
$ 65.11 billion $ 4,229
Jul 11 $ 32.02
-7.99%
$ 64.03 billion $ 7,134
Jul 4 $ 34.8
-1.56%
$ 69.59 billion $ 6,706
Jun 27 $ 35.34
-4.19%
$ 70.69 billion $ 2,010
Jun 20 $ 36.77
-7.24%
$ 73.55 billion $ 30,914
Jun 13 $ 39.65
-18.33%
$ 79.29 billion $ 13,681
Jun 6 $ 48.54
+1.23%
$ 97.08 billion $ 5,497
May 30 $ 47.95
+0.89%
$ 95.9 billion $ 1,380
May 23 $ 47.53
+13.42%
$ 95.05 billion $ 4,302
May 16 $ 41.9
+2.63%
$ 83.8 billion $ 4,629
May 9 $ 40.83
-6.77%
$ 81.65 billion $ 7,827
May 2 $ 43.79
+7.86%
$ 87.58 billion $ 21,046
Apr 25 $ 41.69
+10.34%
$ 83.37 billion $ 3,955
Apr 18 $ 40.54
-7.78%
$ 81.07 billion $ 2,683
Apr 11 $ 43.81
+1.59%
$ 87.63 billion $ 12,877
Apr 4 $ 43.13
+2.51%
$ 86.26 billion $ 881
Mar 28 $ 42.08
+1.50%
$ 84.15 billion $ 2,453
Mar 21 $ 41.45
+5.55%
$ 82.91 billion $ 11,553
Mar 14 $ 39.28
-0.29%
$ 78.55 billion $ 14,646
Mar 7 $ 39.39
+0.38%
$ 78.78 billion $ 4,817
Feb 28 $ 39.24
+16.61%
$ 78.48 billion $ 7,111
Feb 21 $ 33.65
+4.02%
$ 67.3 billion $ 4,117
Feb 14 $ 32.35
-5.74%
$ 64.7 billion $ 776
Feb 7 $ 34.32
-0.45%
$ 68.64 billion $ 951
Jan 31 $ 34.48
+3.89%
$ 68.95 billion $ 4,075
Jan 24 $ 33.19
+10.18%
$ 66.37 billion $ 4,590
Jan 17 $ 30.12
-11.06%
$ 60.24 billion $ 1,890
Jan 10 $ 33.87
+14.24%
$ 67.73 billion $ 2,395
Jan 3 $ 29.65
+9.96%
$ 59.29 billion $ 3,890
Dec 27 $ 26.96
+3.04%
$ 53.92 billion $ 890
Dec 20 $ 26.16
+7.41%
$ 52.33 billion $ 26,760
Dec 13 $ 24.36
-10.01%
$ 48.72 billion $ 1,024
Dec 6 $ 27.07
+5.99%
$ 54.14 billion $ 961
Nov 29 $ 25.54
-5.60%
$ 51.08 billion $ 2,410
Nov 22 $ 26.24
-0.04%
$ 52.48 billion $ 3,349
Nov 15 $ 26.25
-9.70%
$ 52.5 billion $ 1,426
Nov 8 $ 29.35
-1.54%
$ 58.7 billion $ 832
Nov 1 $ 29.81
+15.14%
$ 59.62 billion $ 2,844
Oct 25 $ 25.89
-6.30%
$ 51.78 billion $ 4,689
Oct 18 $ 27.63
+5.14%
$ 55.26 billion $ 9,340
Oct 11 $ 26.28
+8.42%
$ 52.56 billion $ 13,607
Download