NYSE:APA
Apache Stock Price (Quote)
$29.26
+0.0800 (+0.274%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.90 | $36.05 | Friday, 3rd May 2024 APA stock ended at $29.26. This is 0.274% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.94% from a day low at $28.92 to a day high of $29.77. |
| 90 days | $28.90 | $36.05 | |
| 52 weeks | $28.90 | $46.15 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $29.26 | $29.77 | $28.92 | $29.26 | 9 408 426 |
| May 02, 2024 | $30.12 | $30.82 | $28.90 | $29.18 | 12 953 807 |
| May 01, 2024 | $31.09 | $31.37 | $30.15 | $30.50 | 7 492 626 |
| Apr 30, 2024 | $32.46 | $32.50 | $31.41 | $31.44 | 6 230 025 |
| Apr 29, 2024 | $32.41 | $32.83 | $32.39 | $32.72 | 4 167 956 |
| Apr 26, 2024 | $32.25 | $32.59 | $32.02 | $32.49 | 4 788 523 |
| Apr 25, 2024 | $32.09 | $32.44 | $31.53 | $32.36 | 5 893 715 |
| Apr 24, 2024 | $31.98 | $32.18 | $31.64 | $32.05 | 4 518 633 |
| Apr 23, 2024 | $32.11 | $32.38 | $31.71 | $32.06 | 6 594 476 |
| Apr 22, 2024 | $32.23 | $32.66 | $31.77 | $32.47 | 4 264 507 |
| Apr 19, 2024 | $32.16 | $32.95 | $32.16 | $32.36 | 4 623 623 |
| Apr 18, 2024 | $32.39 | $32.75 | $32.12 | $32.43 | 5 591 535 |
| Apr 17, 2024 | $32.50 | $32.88 | $32.14 | $32.26 | 5 847 487 |
| Apr 16, 2024 | $32.79 | $32.97 | $32.11 | $32.50 | 6 006 974 |
| Apr 15, 2024 | $33.54 | $33.88 | $33.00 | $33.16 | 7 153 419 |
| Apr 12, 2024 | $34.85 | $35.25 | $33.64 | $33.72 | 6 970 664 |
| Apr 11, 2024 | $35.23 | $35.24 | $34.14 | $34.40 | 4 630 306 |
| Apr 10, 2024 | $34.48 | $35.18 | $34.40 | $35.05 | 5 651 711 |
| Apr 09, 2024 | $35.09 | $35.33 | $34.53 | $34.89 | 6 437 473 |
| Apr 08, 2024 | $35.73 | $36.05 | $34.93 | $35.04 | 6 208 034 |
| Apr 05, 2024 | $35.33 | $35.86 | $35.01 | $35.74 | 5 721 525 |
| Apr 04, 2024 | $35.37 | $35.84 | $34.99 | $35.43 | 6 772 000 |
| Apr 03, 2024 | $35.57 | $35.91 | $34.88 | $35.21 | 9 374 629 |
| Apr 02, 2024 | $35.56 | $35.72 | $34.80 | $35.34 | 7 051 957 |
| Apr 01, 2024 | $34.53 | $35.49 | $34.31 | $35.43 | 8 316 231 |
