Apache Historical Data

APA
Download
Date Close Price change Market cap Trading volume
Sep 30, 2022 $ 33.46
+0.00%
$ -- $ 33
Sep 29, 2022 $ 33.46
-3.92%
$ 66.92 billion $ 33
Sep 21, 2022 $ 38.86
-2.26%
$ -- $ 777
Sep 20, 2022 $ 39.75
-1.96%
$ 79.51 billion $ 1,550
Sep 19, 2022 $ 40.55
+0.21%
$ 81.1 billion $ 527
Sep 15, 2022 $ 41.47
-3.15%
$ 82.93 billion $ 2,073
Sep 14, 2022 $ 42.81
+4.10%
$ 85.63 billion $ 4,025
Sep 2, 2022 $ 39.59
+4.31%
$ 79.18 billion $ 79
Sep 1, 2022 $ 37.95
+0.70%
$ 75.91 billion $ 76
Aug 26, 2022 $ 40.2
-0.29%
$ 80.41 billion $ 80
Aug 25, 2022 $ 40.32
-0.51%
$ 80.64 billion $ 1,169
Aug 24, 2022 $ 40.08
+3.09%
$ 80.15 billion $ 2,685
Aug 23, 2022 $ 38.88
+5.17%
$ 77.75 billion $ 739
Aug 22, 2022 $ 37
+2.15%
$ 73.99 billion $ 5,179
Aug 21, 2022 $ 36.22
+0.00%
$ 72.43 billion $ 72
Aug 20, 2022 $ 36.22
+0.00%
$ 72.43 billion $ 72
Aug 19, 2022 $ 36.22
-0.37%
$ 72.43 billion $ 72
Aug 18, 2022 $ 36.35
+7.78%
$ 72.7 billion $ 1,418
Aug 17, 2022 $ 33.73
+0.39%
$ 67.45 billion $ 506
Aug 16, 2022 $ 33.14
-1.19%
$ 66.28 billion $ 166
Aug 15, 2022 $ 33.54
-3.44%
$ 67.08 billion $ 1,073
Aug 14, 2022 $ 34.73
+0.00%
$ 69.47 billion $ 1,146
Aug 13, 2022 $ 34.73
+0.00%
$ 69.47 billion $ 1,146
Aug 12, 2022 $ 34.73
+2.00%
$ 69.47 billion $ 1,146
Aug 11, 2022 $ 34.41
+3.91%
$ 68.83 billion $ 69
Aug 10, 2022 $ 33.12
+1.28%
$ 66.24 billion $ 66
Aug 9, 2022 $ 32.7
+1.05%
$ 65.4 billion $ 458
Aug 8, 2022 $ 32.5
+1.58%
$ 65.01 billion $ 1,333
Aug 7, 2022 $ 32
+0.00%
$ 64 billion $ 1,792
Aug 6, 2022 $ 32
+0.00%
$ 64 billion $ 1,792
Aug 5, 2022 $ 32
+4.15%
$ 64 billion $ 1,792
Aug 4, 2022 $ 30.73
-10.20%
$ 61.45 billion $ 399
Aug 3, 2022 $ 34.22
-4.16%
$ 68.43 billion $ 479
Aug 2, 2022 $ 35.7
-0.72%
$ 71.4 billion $ 179
Aug 1, 2022 $ 35.96
-3.40%
$ 71.92 billion $ 827
Jul 31, 2022 $ 37.23
+0.00%
$ 74.45 billion $ 372
Jul 30, 2022 $ 37.23
+0.00%
$ 74.45 billion $ 372
Jul 29, 2022 $ 37.23
+3.72%
$ 74.45 billion $ 372
Jul 28, 2022 $ 35.89
+2.24%
$ 71.78 billion $ 1,938
Jul 27, 2022 $ 35.11
+2.63%
$ 70.21 billion $ 1,825
Jul 26, 2022 $ 34.2
-0.64%
$ 68.41 billion $ 2,565
Jul 25, 2022 $ 34.42
+5.74%
$ 68.85 billion $ 1,067
Jul 24, 2022 $ 32.56
+0.00%
$ 65.11 billion $ 553
Jul 23, 2022 $ 32.56
+0.00%
$ 65.11 billion $ 553
Jul 22, 2022 $ 32.56
-1.32%
$ 65.11 billion $ 553
Jul 21, 2022 $ 32.99
-5.69%
$ 65.98 billion $ 594
Jul 20, 2022 $ 34.98
+1.73%
$ 69.96 billion $ 210
Jul 19, 2022 $ 34.38
+0.82%
$ 68.77 billion $ 447
Jul 18, 2022 $ 32.96
+2.95%
$ 65.92 billion $ 1,318
Jul 17, 2022 $ 32.02
+0.00%
$ 64.03 billion $ 64
Download