Apache Historical Data

APA Page 10
Download
Date Close Price change Market cap Trading volume
May 20, 2021 $ 20.8
+0.27%
$ 2.94 million $ 104
May 18, 2021 $ 21.88
-1.01%
$ 3.09 million $ 22
May 17, 2021 $ 22.1
+1.55%
$ 3.12 million $ 66
May 14, 2021 $ 21.17
+3.95%
$ 2.99 million $ 21
May 13, 2021 $ 20.36
-2.95%
$ 2.88 million $ 41
May 12, 2021 $ 21.06
+0.31%
$ 2.98 million $ 105
May 11, 2021 $ 21
-4.07%
$ 2.97 million $ 546
May 10, 2021 $ 21.89
+4.62%
$ 3.09 million $ 1,204
May 9, 2021 $ 20.92
-0.02%
$ 2.96 million $ 523
May 8, 2021 $ 20.92
+0.01%
$ 2.96 million $ 523
May 7, 2021 $ 20.92
+0.03%
$ 2.96 million $ 523
May 6, 2021 $ 20.92
-0.05%
$ 2.96 million $ 523
May 5, 2021 $ 20.92
+3.95%
$ 2.96 million $ 523
May 4, 2021 $ 20.14
+0.38%
$ 2.85 million $ 2,114
May 3, 2021 $ 19.71
-1.21%
$ 2.79 million $ 591
May 2, 2021 $ 19.95
+0.01%
$ 2.82 million $ 599
May 1, 2021 $ 19.95
+0.00%
$ 2.82 million $ 598
Apr 30, 2021 $ 19.95
-3.23%
$ 2.82 million $ 599
Apr 29, 2021 $ 20.62
+1.02%
$ 2.92 million $ 536
Apr 28, 2021 $ 20.41
+8.82%
$ 2.89 million $ 5,755
Apr 27, 2021 $ 18.75
+0.81%
$ 2.65 million $ 188
Apr 26, 2021 $ 18.6
+2.45%
$ 2.63 million $ 205
Apr 25, 2021 $ 18.15
+0.02%
$ 2.57 million $ 18
Apr 24, 2021 $ 18.15
-0.04%
$ 2.57 million $ 18
Apr 23, 2021 $ 18.15
+1.29%
$ 2.57 million $ 18
Apr 22, 2021 $ 17.23
+0.91%
$ 2.44 million $ 345
Apr 21, 2021 $ 17.08
+0.66%
$ 2.41 million $ 376
Apr 20, 2021 $ 16.96
+0.31%
$ 2.4 million $ 611
Apr 19, 2021 $ 17.64
-0.68%
$ 2.49 million $ 653
Apr 18, 2021 $ 17.76
+0.03%
$ 2.51 million $ 657
Apr 17, 2021 $ 17.76
+0.00%
$ 2.51 million $ 657
Apr 16, 2021 $ 17.76
-1.28%
$ 2.51 million $ 657
Apr 15, 2021 $ 17.99
-0.31%
$ 2.54 million $ 720
Apr 14, 2021 $ 18.03
+0.75%
$ 2.55 million $ 5,338
Apr 13, 2021 $ 17.27
+0.53%
$ 2.44 million $ 5,456
Apr 12, 2021 $ 17.18
-1.95%
$ 2.43 million $ 5,428
Apr 9, 2021 $ 17.28
-1.51%
$ 2.44 million $ 1,002
Apr 8, 2021 $ 17.54
-2.33%
$ 2.48 million $ 6,981
Apr 7, 2021 $ 17.97
+0.91%
$ 2.54 million $ 2,605
Apr 6, 2021 $ 17.81
+1.71%
$ 2.52 million $ 1,051
Apr 5, 2021 $ 17.5
-1.89%
$ 2.47 million $ 2,835
Apr 1, 2021 $ 18.75
+4.82%
$ 2.65 million $ 19
Mar 30, 2021 $ 17.75
-0.81%
$ 2.51 million $ 675
Mar 29, 2021 $ 17.9
-1.71%
$ 2.53 million $ 36
Mar 26, 2021 $ 18.31
+0.19%
$ 2.59 million $ 1,868
Mar 25, 2021 $ 18.28
+2.07%
$ 2.58 million $ 1,865
Mar 23, 2021 $ 18.77
-0.29%
$ 2.65 million $ 938
Mar 22, 2021 $ 18.83
-2.86%
$ 2.66 million $ 941
Mar 21, 2021 $ 19.38
+0.06%
$ 2.74 million $ 426
Mar 20, 2021 $ 19.38
-0.01%
$ 2.74 million $ 426