Apache Historical Data

APA Page 2
Download
Date Close Price change Market cap Trading volume
Oct 4 $ 24.24
+11.45%
$ 48.48 billion $ 4,672
Sep 27 $ 21.75
-0.37%
$ 43.5 billion $ 7,667
Sep 20 $ 21.83
+9.26%
$ 43.66 billion $ 10,088
Sep 13 $ 19.98
+7.42%
$ 39.96 billion $ 4,846
Sep 6 $ 18.6
-4.37%
$ 37.2 billion $ 11,319
Aug 30 $ 19.45
+4.29%
$ 38.9 billion $ 25,879
Aug 23 $ 18.65
+10.09%
$ 37.3 billion $ 22,442
Aug 16 $ 16
-10.36%
$ 32 billion $ 7,412
Aug 9 $ 17.85
-1.60%
$ 35.7 billion $ 7,691
Aug 2 $ 18.13
-2.99%
$ 36.26 billion $ 8,489
Jul 26 $ 18.7
+2.73%
$ 37.39 billion $ 586
Jul 19 $ 18.19
+5.37%
$ 36.37 billion $ 1,242
Jul 12 $ 17.87
-12.23%
$ 2.53 million $ 587
Jul 5 $ 20.36
-4.81%
$ 2.88 million $ 1,331
Jun 28 $ 21.39
-3.42%
$ 3.02 million $ 3,089
Jun 21 $ 22.14
+7.44%
$ 3.13 million $ 1,500
Jun 14 $ 20.61
-8.47%
$ 2.91 million $ 2,831
Jun 7 $ 22.49
-3.35%
$ 3.18 million $ 3,684
May 31 $ 23.26
+12.45%
$ 3.29 million $ 5,756
May 24 $ 20.7
-0.69%
$ 2.93 million $ 1,274
May 17 $ 20.8
-4.43%
$ 2.94 million $ 192
May 10 $ 21.17
+1.19%
$ 2.99 million $ 1,917
May 3 $ 20.92
+4.85%
$ 2.96 million $ 5,321
Apr 26 $ 19.95
+9.89%
$ 2.82 million $ 8,479
Apr 19 $ 18.15
+2.18%
$ 2.57 million $ 2,038
Apr 12 $ 17.76
+1.38%
$ 2.51 million $ 18,914
Apr 5 $ 17.28
-3.14%
$ 2.44 million $ 14,475
Mar 29 $ 18.75
+2.98%
$ 2.65 million $ 729
Mar 22 $ 18.31
-5.51%
$ 2.59 million $ 5,612
Mar 15 $ 19.38
-8.42%
$ 2.74 million $ 3,656
Mar 8 $ 21.19
-8.30%
$ 3 million $ 5,265
Mar 1 $ 23.12
+18.26%
$ 3.27 million $ 12,445
Feb 22 $ 19.51
+8.66%
$ 2.76 million $ 73,566
Feb 15 $ 17.95
-1.13%
$ 2.54 million $ 6,390
Feb 8 $ 17.12
+5.87%
$ 2.42 million $ 5,437
Feb 1 $ 16.14
+13.35%
$ 2.28 million $ 14,928
Jan 25 $ 14.25
-8.30%
$ 2.01 million $ 9,995
Jan 18 $ 16.63
-6.24%
$ 2.35 million $ 1,010
Jan 11 $ 17.24
+4.14%
$ 2.44 million $ 11,798
Jan 4 $ 16.55
+2.99%
$ 2.34 million $ 3,951
Dec 28 $ 14.33
-0.47%
$ 2.03 million $ 1,763
Dec 21 $ 14.11
-5.19%
$ 2 million $ 241
Dec 14 $ 15.74
+0.52%
$ 2.22 million $ 393
Dec 7 $ 16.01
+6.17%
$ 2.26 million $ 11,798
Nov 30 $ 15.08
+8.82%
$ 2.13 million $ 34,324
Nov 23 $ 13.86
+21.65%
$ -- $ 7,971
Nov 16 $ 11.39
+10.90%
$ 1.61 million $ 892
Nov 9 $ 10.27
+5.93%
$ 1.45 million $ 450
Nov 2 $ 8.67
+7.48%
$ 1.23 million $ 7,736
Oct 26 $ 8.09
-12.57%
$ 1.14 million $ 1,361