The closing price for APA (APA) in 2019 was $22.32, on December 31, 2019. It was up 3.6% for the year. The latest price is $24.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $22.01 | $22.42 | $21.62 | $22.32 | 3,349,386 |
December 30 2019 | $22.79 | $22.93 | $22.19 | $22.25 | 5,445,301 |
December 27 2019 | $23.01 | $23.14 | $22.73 | $22.79 | 4,094,774 |
December 26 2019 | $23.11 | $23.54 | $22.85 | $22.92 | 4,982,752 |
December 24 2019 | $23.32 | $23.39 | $22.49 | $22.83 | 5,840,970 |
December 23 2019 | $21.01 | $23.32 | $20.89 | $23.14 | 22,717,510 |
December 20 2019 | $19.93 | $20.01 | $19.51 | $19.73 | 10,967,996 |
December 19 2019 | $19.87 | $20.16 | $19.72 | $19.81 | 3,888,618 |
December 18 2019 | $19.57 | $20.04 | $19.49 | $19.84 | 5,604,083 |
December 17 2019 | $19.26 | $19.70 | $19.15 | $19.60 | 4,172,170 |
December 16 2019 | $18.84 | $19.52 | $18.76 | $19.25 | 5,109,169 |
December 13 2019 | $19.35 | $19.47 | $18.58 | $18.63 | 5,355,673 |
December 12 2019 | $18.64 | $19.36 | $18.61 | $19.23 | 6,291,044 |
December 11 2019 | $18.30 | $18.73 | $18.20 | $18.56 | 4,714,769 |
December 10 2019 | $17.98 | $18.37 | $17.96 | $18.26 | 6,271,052 |
December 09 2019 | $17.26 | $18.09 | $17.05 | $18.00 | 8,730,000 |
December 06 2019 | $16.14 | $17.60 | $15.99 | $17.44 | 10,085,924 |
December 05 2019 | $16.38 | $16.56 | $16.09 | $16.21 | 7,503,783 |
December 04 2019 | $16.24 | $16.72 | $16.14 | $16.31 | 10,408,036 |
December 03 2019 | $16.79 | $16.84 | $15.99 | $16.03 | 15,187,359 |
December 02 2019 | $17.45 | $17.81 | $16.51 | $17.05 | 22,790,574 |
November 29 2019 | $19.87 | $20.20 | $19.41 | $19.44 | 3,198,120 |
November 27 2019 | $20.03 | $20.42 | $19.93 | $20.26 | 4,219,268 |
November 26 2019 | $20.50 | $20.71 | $19.89 | $19.97 | 4,699,105 |
November 25 2019 | $20.43 | $20.68 | $20.20 | $20.55 | 4,438,538 |
Daily pricing data for APA dates back to 3/17/1980, and may be incomplete.
