APACHE Historical Stock Price

Below is the stock price history for Apache APA. Data is recorded each day for the historical open, high, low, close and volume. The Apache stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Apache Historical Stock Price

DateOpenHighLowCloseVolume
2021-05-10 21.86 22.46 21.85 21.98 491,757
2021-05-07 20.86 21.61 20.60 21.59 454,263
2021-05-06 20.51 21.47 20.51 21.45 649,479
2021-05-05 21.15 21.465 20.79 20.99 380,715
2021-05-04 20.10 20.41 19.94 20.205 548,778
2021-05-03 20.22 20.53 20.22 20.49 372,511
2021-04-30 20.07 20.14 19.75 20.00 471,624
2021-04-29 20.84 20.85 20.35 20.68 416,357
2021-04-28 20.11 20.63 20.11 20.47 564,205
2021-04-27 18.89 19.05 18.64 19.00 299,152
2021-04-26 18.59 18.84 18.565 18.64 453,269
2021-04-23 17.84 18.18 17.80 18.18 364,615
2021-04-22 17.12 17.67 17.11 17.63 592,266
2021-04-21 17.03 17.28 16.99 17.11 390,579
2021-04-20 17.28 17.35 16.79 17.00 607,351
2021-04-19 18.29 18.34 17.92 18.00 290,133
2021-04-16 17.69 17.94 17.62 17.815 377,756
2021-04-15 17.93 18.12 17.80 18.045 348,227
2021-04-14 17.98 18.64 17.98 18.11 373,774
2021-04-13 17.43 17.56 17.26 17.28 322,754
2021-04-12 17.57 17.57 17.11 17.24 311,413
2021-04-09 17.30 17.43 17.16 17.30 286,375
2021-04-08 17.43 17.59 17.26 17.57 403,023
2021-04-07 18.06 18.17 17.75 18.02 347,813
2021-04-06 18.21 18.29 17.76 17.84 448,026
2021-04-05 18.04 18.09 17.44 17.61 617,968
2021-04-02 18.84 18.84 18.84 18.84 763,775
2021-04-01 18.52 18.905 17.95 18.875 721,408
2021-03-31 17.66 18.06 17.63 17.95 391,048
2021-03-30 17.68 17.94 17.64 17.79 372,670

» More Apache Stock Price History

To see other companies like Apache (APA), view our stock market today for news, and other data.