The closing price for APA (APA) in March 2020 was $3.67, on March 31, 2020. It was down 83.6% for the month. The latest price is $24.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2020 | $3.88 | $4.03 | $3.61 | $3.67 | 31,240,233 |
March 30 2020 | $4.18 | $4.19 | $3.52 | $3.61 | 26,494,596 |
March 27 2020 | $4.73 | $4.75 | $4.18 | $4.27 | 18,508,836 |
March 26 2020 | $5.22 | $5.80 | $4.93 | $5.06 | 18,500,603 |
March 25 2020 | $5.39 | $5.86 | $4.67 | $5.18 | 19,289,724 |
March 24 2020 | $4.23 | $5.13 | $4.11 | $4.91 | 16,021,854 |
March 23 2020 | $4.23 | $4.31 | $3.78 | $3.79 | 14,154,698 |
March 20 2020 | $4.54 | $4.81 | $4.09 | $4.25 | 17,519,837 |
March 19 2020 | $4.00 | $4.75 | $3.58 | $4.35 | 14,529,962 |
March 18 2020 | $3.66 | $4.18 | $3.34 | $3.90 | 16,461,785 |
March 17 2020 | $5.00 | $5.02 | $3.87 | $3.92 | 19,718,042 |
March 16 2020 | $5.92 | $6.08 | $4.79 | $4.80 | 18,546,781 |
March 13 2020 | $7.47 | $7.55 | $6.11 | $7.09 | 24,978,844 |
March 12 2020 | $6.09 | $7.30 | $5.80 | $6.82 | 19,844,699 |
March 11 2020 | $8.88 | $8.89 | $6.99 | $7.25 | 19,683,329 |
March 10 2020 | $10.00 | $10.11 | $8.26 | $9.49 | 22,820,560 |
March 09 2020 | $11.80 | $12.04 | $8.19 | $8.40 | 28,073,151 |
March 06 2020 | $20.59 | $20.67 | $17.78 | $18.20 | 10,198,118 |
March 05 2020 | $21.48 | $22.16 | $21.13 | $21.40 | 5,725,451 |
March 04 2020 | $22.29 | $22.52 | $21.57 | $22.09 | 4,376,244 |
March 03 2020 | $22.59 | $23.36 | $21.76 | $21.97 | 7,364,266 |
March 02 2020 | $22.41 | $22.76 | $21.67 | $22.44 | 8,986,968 |
Daily pricing data for APA dates back to 3/17/1980, and may be incomplete.
