Apache Corporation Common Stockのデータ

Apache Corporation Common Stockの基本情報

名前 Apache Corporation Common Stock
ティッカー APA
国 United States
上場年 nan
セクター Energy

Apache Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 19.04 17.94 18.18 18.58 11983400.0 18.58
2021-02-12 17.54 16.54 16.71 17.48 6788400.0 17.48
2021-02-11 17.56 16.43 17.38 16.98 7671400.0 16.98
2021-02-10 17.99 17.19 17.41 17.61 8233600.0 17.61
2021-02-09 17.65 17.09 17.65 17.23 7619900.0 17.23
2021-02-08 17.91 16.5 16.56 17.84 10826300.0 17.84
2021-02-05 16.85 16.09 16.62 16.22 7742700.0 16.22
2021-02-04 16.62 15.75 16.55 16.32 9448100.0 16.32
2021-02-03 16.71 15.71 15.86 16.43 9494000.0 16.43
2021-02-02 16.41 15.54 15.8 15.56 12371600.0 15.56
2021-02-01 15.37 14.57 14.82 15.12 10580300.0 15.12
2021-01-29 15.44 14.03 14.82 14.28 11384700.0 14.28
2021-01-28 15.41 14.63 15.0 14.94 8292700.0 14.94
2021-01-27 15.98 14.55 15.02 14.6 12474800.0 14.6
2021-01-26 16.61 15.29 16.17 15.3 8334100.0 15.3
2021-01-25 16.18 15.31 16.18 15.73 9155500.0 15.73
2021-01-22 16.44 15.74 16.1 16.38 8273800.0 16.38
2021-01-21 17.5 16.13 17.29 16.64 10332000.0 16.64
2021-01-20 18.2 17.18 18.0 17.47 7111800.0 17.44
2021-01-19 18.11 17.57 18.02 17.82 7088100.0 17.79
2021-01-15 18.03 17.12 18.03 17.27 8919000.0 17.25
2021-01-14 19.32 18.26 18.38 18.35 11194900.0 18.32
2021-01-13 18.53 17.69 18.5 17.8 7303300.0 17.77
2021-01-12 18.55 16.91 17.07 18.53 11540300.0 18.5
2021-01-11 16.75 15.79 15.95 16.66 6508900.0 16.64
2021-01-08 17.45 16.3 17.36 16.58 7760600.0 16.56
2021-01-07 17.5 16.73 17.0 17.11 8578200.0 17.09
2021-01-06 17.08 15.69 16.4 16.84 13579100.0 16.82
2021-01-05 16.73 14.86 14.86 16.18 15103100.0 16.16
2021-01-04 14.95 14.38 14.65 14.77 9609900.0 14.75
2020-12-31 14.53 14.06 14.4 14.19 7427800.0 14.17
2020-12-30 14.77 14.13 14.14 14.57 5937100.0 14.55
2020-12-29 14.5 13.97 14.3 14.15 6205100.0 14.13
2020-12-28 14.82 14.15 14.52 14.21 5494400.0 14.19
2020-12-24 14.8 14.26 14.79 14.43 3763200.0 14.41
2020-12-23 15.17 14.31 14.33 14.78 8416100.0 14.76
2020-12-22 14.88 14.08 14.84 14.12 7002600.0 14.1
2020-12-21 15.19 14.2 14.25 14.85 7723300.0 14.83
2020-12-18 15.93 15.19 15.7 15.33 11712800.0 15.31
2020-12-17 16.14 15.56 15.96 15.75 7233300.0 15.73
2020-12-16 16.25 15.54 15.95 15.8 7005300.0 15.78
2020-12-15 16.09 15.06 15.5 15.89 8781700.0 15.87
2020-12-14 16.81 15.27 16.68 15.31 10583400.0 15.29
2020-12-11 16.56 15.75 16.31 16.1 8903500.0 16.08
2020-12-10 16.86 14.91 14.97 16.5 16598200.0 16.48
2020-12-09 15.43 14.59 15.07 15.02 12417100.0 15.0
2020-12-08 15.26 14.31 14.38 14.76 10115700.0 14.74
2020-12-07 15.04 14.39 14.85 14.61 9998000.0 14.59
2020-12-04 15.23 14.02 14.04 15.18 13982300.0 15.16
2020-12-03 13.96 12.97 13.24 13.74 8372200.0 13.72
2020-12-02 13.56 12.2 12.33 13.11 10107400.0 13.09
2020-12-01 13.53 12.36 13.4 12.37 12476200.0 12.35
2020-11-30 13.76 12.85 13.67 12.89 11868700.0 12.87
2020-11-27 14.39 13.76 14.13 13.92 5393500.0 13.9
2020-11-25 14.41 13.65 13.8 14.12 10783000.0 14.1
2020-11-24 14.35 13.39 13.56 14.04 18789100.0 14.02
2020-11-23 12.89 11.64 11.67 12.86 13446900.0 12.84
2020-11-20 11.5 11.16 11.37 11.44 7961900.0 11.42
2020-11-19 11.41 10.89 11.0 11.35 10344100.0 11.33
2020-11-18 11.9 11.03 11.61 11.04 12374900.0 11.02
2020-11-17 11.46 10.72 10.76 11.44 11773000.0 11.42
2020-11-16 11.16 10.71 11.0 11.14 11238900.0 11.12
2020-11-13 10.38 9.8 9.86 10.32 9903000.0 10.31
2020-11-12 10.21 9.65 9.73 9.7 13376800.0 9.69
2020-11-11 10.38 9.7 10.27 9.95 12631400.0 9.94
2020-11-10 10.2 9.57 10.03 9.99 18289500.0 9.98
2020-11-09 10.52 9.59 9.73 9.75 26861600.0 9.74
2020-11-06 9.09 8.5 8.87 8.54 12204500.0 8.53
2020-11-05 9.59 8.95 9.19 8.97 15996500.0 8.96
2020-11-04 9.3 8.43 8.75 8.99 19236900.0 8.98
2020-11-03 9.21 8.63 9.1 8.73 10428700.0 8.72
2020-11-02 8.96 7.98 8.41 8.89 12978600.0 8.88
2020-10-30 8.3 7.96 8.21 8.3 11474600.0 8.29
2020-10-29 8.22 7.45 7.67 8.19 12689700.0 8.18
2020-10-28 8.15 7.7 7.96 7.79 13792200.0 7.78
2020-10-27 8.6 8.32 8.56 8.35 8028300.0 8.34
2020-10-26 9.11 8.35 9.07 8.56 13881300.0 8.55
2020-10-23 9.64 9.13 9.54 9.28 8697000.0 9.27
2020-10-22 9.48 9.02 9.1 9.44 26479100.0 9.43
2020-10-21 9.5 9.08 9.41 9.1 11784100.0 9.09
2020-10-20 9.86 9.18 9.22 9.61 13204900.0 9.57
2020-10-19 9.58 9.02 9.45 9.06 10772200.0 9.02
2020-10-16 9.81 9.34 9.64 9.37 10037800.0 9.33
2020-10-15 9.78 8.96 9.1 9.76 16482600.0 9.72
2020-10-14 9.95 9.19 9.28 9.2 16397600.0 9.16
2020-10-13 9.3 8.95 9.24 9.14 10119600.0 9.1
2020-10-12 9.6 9.12 9.56 9.31 12271900.0 9.27
2020-10-09 10.42 9.61 10.27 9.67 12229500.0 9.63
2020-10-08 10.15 9.51 9.73 10.14 10723600.0 10.1
2020-10-07 9.68 9.37 9.68 9.57 8830300.0 9.53
2020-10-06 10.27 9.33 10.03 9.42 13368000.0 9.38
2020-10-05 10.13 9.62 9.97 9.84 11057000.0 9.8
2020-10-02 9.9 8.75 8.83 9.74 15061700.0 9.7
2020-10-01 9.51 9.01 9.38 9.31 15803500.0 9.27
2020-09-30 9.79 9.39 9.63 9.47 12413100.0 9.43
2020-09-29 10.17 9.43 10.16 9.54 13291600.0 9.5
2020-09-28 10.65 10.1 10.15 10.27 15469900.0 10.23
2020-09-25 10.83 9.84 10.74 9.85 22848500.0 9.81
2020-09-24 11.32 10.61 11.01 10.9 9519200.0 10.86
2020-09-23 12.45 11.1 12.25 11.1 10280200.0 11.06
2020-09-22 12.52 12.06 12.19 12.24 5702700.0 12.19
2020-09-21 12.31 11.89 12.07 12.11 7874000.0 12.06
2020-09-18 12.87 12.42 12.59 12.65 14052100.0 12.6
2020-09-17 12.59 12.0 12.15 12.42 8010400.0 12.37
2020-09-16 12.77 11.88 12.05 12.5 9662700.0 12.45
2020-09-15 12.54 11.88 12.09 11.94 8936100.0 11.89
2020-09-14 12.11 11.29 11.81 11.93 21156500.0 11.88
2020-09-11 12.25 11.72 12.19 11.89 8174800.0 11.84
2020-09-10 13.19 12.01 13.15 12.01 8334100.0 11.96
2020-09-09 13.31 12.66 13.25 13.15 8203400.0 13.1
2020-09-08 14.18 13.02 14.09 13.04 13627200.0 12.99
2020-09-04 14.89 14.13 14.52 14.6 6929100.0 14.54
2020-09-03 14.74 14.11 14.33 14.39 6924000.0 14.33
2020-09-02 15.07 14.39 14.98 14.42 5915800.0 14.36
2020-09-01 14.96 14.39 14.67 14.94 6818000.0 14.88
2020-08-31 15.12 14.55 15.0 14.8 5249400.0 14.74
2020-08-28 15.08 14.5 14.56 15.05 6731700.0 14.99
2020-08-27 14.64 14.22 14.53 14.6 5399800.0 14.54
2020-08-26 14.65 14.06 14.65 14.08 4377400.0 14.02
2020-08-25 14.89 14.35 14.62 14.65 4740100.0 14.59
2020-08-24 14.88 14.27 14.48 14.46 6219400.0 14.4
2020-08-21 14.68 14.21 14.66 14.26 4913400.0 14.2
2020-08-20 15.15 14.6 15.05 14.74 5333200.0 14.68
2020-08-19 15.65 15.24 15.35 15.34 7362000.0 15.28
2020-08-18 15.61 15.04 15.14 15.25 4125400.0 15.19
2020-08-17 15.55 15.16 15.55 15.34 5205200.0 15.28
2020-08-14 15.65 15.16 15.24 15.62 3690000.0 15.56
2020-08-13 15.86 15.29 15.52 15.42 5657900.0 15.36
2020-08-12 16.04 15.38 15.99 15.75 7075300.0 15.69
2020-08-11 16.75 15.52 16.75 15.59 7763400.0 15.53
2020-08-10 16.32 15.63 15.71 16.28 6888000.0 16.21
2020-08-07 15.68 15.12 15.47 15.54 6967600.0 15.48
2020-08-06 16.12 15.4 16.06 15.6 6019300.0 15.54
2020-08-05 16.83 16.04 16.58 16.24 8381200.0 16.17
2020-08-04 16.11 15.55 15.62 15.88 7077500.0 15.82
2020-08-03 16.11 14.99 15.32 15.72 22821400.0 15.66
2020-07-31 16.12 15.17 15.94 15.35 12129300.0 15.29
2020-07-30 16.61 15.36 15.65 16.01 29990100.0 15.95
2020-07-29 13.73 13.26 13.45 13.65 8727300.0 13.6
2020-07-28 13.83 13.3 13.6 13.32 5579400.0 13.27
2020-07-27 14.15 13.58 14.12 13.69 7261400.0 13.63
2020-07-24 14.72 14.14 14.38 14.2 6780600.0 14.14
2020-07-23 14.72 14.16 14.46 14.39 7832200.0 14.33
2020-07-22 14.67 14.11 14.48 14.51 8566000.0 14.45
2020-07-21 15.2 13.97 14.06 14.9 14055600.0 14.84
2020-07-20 14.14 13.34 13.43 13.6 9867000.0 13.52
2020-07-17 14.16 13.25 14.01 13.29 8217700.0 13.21
2020-07-16 14.27 13.29 13.4 13.87 9563900.0 13.79
2020-07-15 14.09 13.26 13.91 13.82 10813600.0 13.74
2020-07-14 13.52 12.28 12.49 13.51 9234500.0 13.43
2020-07-13 13.18 12.31 12.8 12.52 10416800.0 12.45
2020-07-10 12.77 11.79 11.95 12.71 10129300.0 12.64
2020-07-09 13.1 12.01 12.95 12.08 11262000.0 12.01
2020-07-08 13.15 12.59 12.78 13.07 7712300.0 12.99
2020-07-07 13.38 12.75 13.25 12.77 8685600.0 12.7
2020-07-06 13.72 13.21 13.56 13.53 10165700.0 13.45
2020-07-02 13.94 13.18 13.52 13.26 14346400.0 13.18
2020-07-01 13.97 12.91 13.63 13.0 22681800.0 12.92
2020-06-30 13.62 12.87 13.08 13.5 9837200.0 13.42
2020-06-29 13.46 12.92 13.15 13.33 10097800.0 13.25
2020-06-26 13.5 12.8 13.5 13.25 11946800.0 13.17
2020-06-25 13.67 12.68 12.87 13.66 12251300.0 13.58
2020-06-24 13.9 12.89 13.78 13.07 12338900.0 12.99
2020-06-23 14.99 14.04 14.62 14.13 11418200.0 14.05
2020-06-22 14.36 13.52 13.9 14.28 8855600.0 14.2
2020-06-19 14.99 13.82 14.91 13.98 19446900.0 13.9
2020-06-18 14.46 13.48 13.71 14.22 10042900.0 14.14
2020-06-17 14.38 13.82 14.2 13.89 10864500.0 13.81
2020-06-16 15.54 14.04 15.5 14.57 16001700.0 14.48
2020-06-15 14.33 13.01 13.1 14.08 15620200.0 14.0
2020-06-12 14.5 13.04 14.01 13.77 15493700.0 13.69
2020-06-11 14.36 12.31 12.73 12.79 17749400.0 12.72
2020-06-10 15.93 14.51 15.93 14.83 15456800.0 14.74
2020-06-09 16.9 15.6 16.45 16.53 14750800.0 16.43
2020-06-08 17.87 16.57 17.65 17.73 29519900.0 17.63
2020-06-05 16.6 14.33 14.34 16.07 36336800.0 15.98
2020-06-04 13.1 12.26 12.43 13.0 16043500.0 12.92
2020-06-03 12.73 12.02 12.49 12.53 16115900.0 12.46
2020-06-02 12.25 11.77 11.93 12.23 14175600.0 12.16
2020-06-01 11.79 10.45 10.76 11.73 24871300.0 11.66
2020-05-29 11.69 10.71 11.69 10.79 47936800.0 10.73
2020-05-28 12.67 11.75 12.63 11.87 14603500.0 11.8
2020-05-27 13.01 11.93 12.97 12.58 16487000.0 12.51
2020-05-26 12.93 12.32 12.7 12.71 15215100.0 12.64
2020-05-22 12.2 11.65 12.0 12.17 10415800.0 12.1
2020-05-21 12.35 11.77 12.01 12.05 18807400.0 11.98
2020-05-20 12.1 11.64 11.67 11.95 15601100.0 11.88
2020-05-19 12.08 11.32 11.89 11.36 14586400.0 11.29
2020-05-18 12.23 11.47 11.6 11.92 22513700.0 11.85
2020-05-15 10.92 10.11 10.22 10.61 18137500.0 10.55
2020-05-14 11.04 9.67 10.33 10.36 20150300.0 10.3
2020-05-13 11.68 10.5 11.68 10.73 17266900.0 10.67
2020-05-12 12.39 11.76 12.2 11.79 14729200.0 11.72
2020-05-11 12.44 11.81 12.25 12.03 14496300.0 11.96
2020-05-08 12.54 12.05 12.25 12.45 19479300.0 12.38
2020-05-07 12.38 11.35 11.44 11.88 19899300.0 11.81
2020-05-06 12.14 11.31 11.81 11.61 20242500.0 11.54
2020-05-05 13.18 11.63 12.99 11.78 26477400.0 11.71
2020-05-04 12.07 10.5 10.72 12.06 18185500.0 11.99
2020-05-01 12.76 11.11 12.42 11.28 24359500.0 11.21
2020-04-30 14.05 12.18 13.35 13.08 39879500.0 13.0
2020-04-29 13.15 11.13 11.32 13.05 35121000.0 12.97
2020-04-28 10.95 10.21 10.85 10.67 19229600.0 10.61
2020-04-27 10.8 9.75 10.2 10.5 25852700.0 10.44
2020-04-24 11.45 10.16 11.12 10.69 40004000.0 10.63
2020-04-23 10.97 9.8 9.82 10.5 38583000.0 10.44
2020-04-22 9.62 8.84 9.0 9.42 26466000.0 9.36
2020-04-21 8.81 8.06 8.19 8.57 22556500.0 8.52
2020-04-20 8.85 7.51 7.64 8.48 26625900.0 8.41
2020-04-17 8.5 7.42 7.45 8.49 26718200.0 8.42
2020-04-16 7.98 7.38 7.96 7.49 13095000.0 7.42
2020-04-15 8.07 7.08 7.12 7.94 24475600.0 7.87
2020-04-14 8.31 7.62 8.2 8.08 26955200.0 8.01
2020-04-13 8.99 8.03 8.79 8.38 35821100.0 8.31
2020-04-09 10.07 7.13 9.11 8.2 92823800.0 8.13
2020-04-08 7.62 6.72 6.83 7.58 35954800.0 7.51
2020-04-07 7.24 6.36 6.6 6.52 39030500.0 6.46
2020-04-06 6.0 5.13 5.2 5.87 28007900.0 5.82
2020-04-03 5.63 4.56 5.44 5.38 51801400.0 5.33
2020-04-02 5.3 4.31 4.75 4.69 53258000.0 4.65
2020-04-01 4.16 3.86 4.04 4.02 22611200.0 3.98
2020-03-31 4.58 4.11 4.41 4.18 31240200.0 4.14
2020-03-30 4.77 4.0 4.76 4.11 26494600.0 4.07
2020-03-27 5.4 4.76 5.38 4.86 18508800.0 4.82
2020-03-26 6.6 5.61 5.94 5.76 18496800.0 5.71
2020-03-25 6.67 5.31 6.13 5.89 19289700.0 5.84
2020-03-24 5.84 4.68 4.81 5.58 16021900.0 5.53
2020-03-23 4.9 4.3 4.81 4.31 14154700.0 4.27
2020-03-20 5.47 4.65 5.16 4.83 17519800.0 4.79
2020-03-19 5.4 4.07 4.55 4.95 14530000.0 4.91
2020-03-18 4.75 3.8 4.16 4.44 16461800.0 4.4
2020-03-17 5.71 4.4 5.69 4.46 19718000.0 4.42
2020-03-16 6.92 5.45 6.73 5.46 18546800.0 5.41
2020-03-13 8.59 6.95 8.5 8.07 24978800.0 8.0
2020-03-12 8.3 6.6 6.93 7.76 19844700.0 7.69
2020-03-11 10.11 7.95 10.1 8.25 19670000.0 8.18
2020-03-10 11.5 9.4 11.37 10.79 22820600.0 10.7
2020-03-09 13.7 9.32 13.42 9.55 28073200.0 9.47
2020-03-06 23.51 20.22 23.42 20.7 10198100.0 20.52
2020-03-05 25.21 24.03 24.43 24.34 5725500.0 24.13
2020-03-04 25.62 24.53 25.36 25.13 4376200.0 24.91
2020-03-03 26.57 24.75 25.7 24.99 7364300.0 24.77
2020-03-02 25.89 24.65 25.49 25.52 8987000.0 25.3
2020-02-28 25.52 23.83 24.0 24.92 10240400.0 24.7
2020-02-27 26.96 23.38 23.81 25.07 8817000.0 24.85
2020-02-26 25.86 24.4 25.5 24.43 5515700.0 24.22
2020-02-25 27.29 25.34 27.24 25.5 4462000.0 25.28
2020-02-24 27.03 26.41 26.96 26.75 3025600.0 26.51
2020-02-21 28.48 27.52 28.14 28.4 3148500.0 28.15
2020-02-20 29.21 28.44 28.59 28.58 2347000.0 28.33
2020-02-19 28.68 27.97 28.4 28.47 2951100.0 28.22
2020-02-18 28.22 26.95 27.05 28.11 2974600.0 27.86