APA Corporation (APA) Historical Stock Data
32.36 ↓0.07 (-0.22%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, APA is up 0.14% a day on average. There have been 17 days where APA Corporation closed green and 13 days where APA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 32.16 | 32.36 | ↑$0.20 (0.62%) | 32.16 | 32.95 | 4.62M |
| 2024-04-18 | 32.38 | 32.43 | ↑$0.05 (0.15%) | 32.12 | 32.75 | 5.68M |
| 2024-04-17 | 32.50 | 32.26 | ↓$0.24 (-0.74%) | 32.14 | 32.88 | 5.99M |
| 2024-04-16 | 32.79 | 32.50 | ↓$0.29 (-0.88%) | 32.11 | 32.97 | 6.09M |
| 2024-04-15 | 33.54 | 33.16 | ↓$0.38 (-1.13%) | 33.00 | 33.88 | 8.17M |
| 2024-04-12 | 34.85 | 33.72 | ↓$1.13 (-3.24%) | 33.64 | 35.25 | 7.07M |
| 2024-04-11 | 35.23 | 34.40 | ↓$0.83 (-2.36%) | 34.14 | 35.24 | 4.74M |
| 2024-04-10 | 34.48 | 35.05 | ↑$0.57 (1.65%) | 34.38 | 35.18 | 5.80M |
| 2024-04-09 | 35.13 | 34.89 | ↓$0.24 (-0.68%) | 34.53 | 35.33 | 6.55M |
| 2024-04-08 | 35.73 | 35.04 | ↓$0.69 (-1.93%) | 34.93 | 36.05 | 6.29M |
| 2024-04-05 | 35.33 | 35.74 | ↑$0.41 (1.16%) | 35.01 | 35.86 | 6.06M |
| 2024-04-04 | 35.37 | 35.43 | ↑$0.06 (0.17%) | 34.99 | 35.84 | 6.93M |
| 2024-04-03 | 35.57 | 35.21 | ↓$0.36 (-1.01%) | 34.88 | 35.91 | 9.79M |
| 2024-04-02 | 35.56 | 35.34 | ↓$0.22 (-0.62%) | 34.80 | 35.72 | 7.18M |
| 2024-04-01 | 34.53 | 35.43 | ↑$0.90 (2.61%) | 34.31 | 35.49 | 8.33M |
| 2024-03-28 | 34.10 | 34.38 | ↑$0.28 (0.82%) | 33.91 | 34.73 | 26.80M |
| 2024-03-27 | 32.73 | 33.71 | ↑$0.98 (2.99%) | 32.55 | 33.74 | 7.80M |
| 2024-03-26 | 34.52 | 32.88 | ↓$1.64 (-4.75%) | 32.81 | 34.80 | 11.75M |
| 2024-03-25 | 33.66 | 34.59 | ↑$0.93 (2.76%) | 33.62 | 34.75 | 12.15M |
| 2024-03-22 | 33.85 | 33.46 | ↓$0.39 (-1.15%) | 33.41 | 34.03 | 5.75M |
| 2024-03-21 | 33.80 | 33.91 | ↑$0.11 (0.33%) | 33.46 | 34.12 | 4.45M |
| 2024-03-20 | 32.77 | 33.79 | ↑$1.02 (3.11%) | 32.62 | 33.97 | 5.68M |
| 2024-03-19 | 32.39 | 33.14 | ↑$0.75 (2.32%) | 32.31 | 33.31 | 7.29M |
| 2024-03-18 | 32.24 | 32.34 | ↑$0.10 (0.31%) | 32.07 | 32.87 | 5.54M |
| 2024-03-15 | 32.24 | 32.00 | ↓$0.24 (-0.74%) | 31.86 | 32.83 | 22.21M |
| 2024-03-14 | 32.75 | 32.47 | ↓$0.28 (-0.85%) | 32.29 | 32.95 | 8.57M |
| 2024-03-13 | 31.85 | 32.56 | ↑$0.71 (2.23%) | 31.84 | 32.90 | 7.91M |
| 2024-03-12 | 31.36 | 31.44 | ↑$0.08 (0.26%) | 30.90 | 31.49 | 4.97M |
| 2024-03-11 | 30.60 | 31.20 | ↑$0.60 (1.96%) | 30.42 | 31.24 | 4.48M |
| 2024-03-08 | 30.55 | 30.81 | ↑$0.26 (0.85%) | 30.53 | 31.13 | 5.70M |
Create an account or log in to view more rows.
$APA Any red I see I shall buy
$APA Buy Buy Buy
$APA 5 minute looks sexy
$APA the FOMO will be epic
$APA buying this dip
$APA my lotto for earnings
$APA let’s buy NOW!!!
$APA let’s go baby!
$APA Felling good about next week!!
$APA oversold