Stockscreener 앱 받기
1.40%
시간 외 거래:
Apa Corporation 주식 (APA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $22.59 | $22.21 | $0.3798 | 5,406,708.0 | +1.40% |
| 2024-11-20 | $22.44 | $21.95 | $0.49 | 4,434,083.0 | +0.96% |
| 2024-11-19 | $22.48 | $21.89 | $0.59 | 7,060,527.0 | -2.40% |
| 2024-11-18 | $22.92 | $22.34 | $0.58 | 5,381,690.0 | +0.36% |
| 2024-11-15 | $23.20 | $22.24 | $0.965 | 7,254,714.0 | -0.97% |
| 2024-11-14 | $22.65 | $22.12 | $0.53 | 7,310,814.0 | +2.63% |
| 2024-11-13 | $22.27 | $21.36 | $0.905 | 6,556,025.0 | +0.69% |
| 2024-11-12 | $22.55 | $21.85 | $0.70 | 6,755,672.0 | -1.35% |
| 2024-11-11 | $22.30 | $21.38 | $0.915 | 8,199,585.0 | +1.84% |
| 2024-11-08 | $22.25 | $21.15 | $1.10 | 11,644,534.0 | -0.73% |
| 2024-11-07 | $24.89 | $21.91 | $2.98 | 20,162,687.0 | -11.32% |
| 2024-11-06 | $24.95 | $23.69 | $1.25 | 9,140,463.0 | +4.92% |
| 2024-11-05 | $23.84 | $23.38 | $0.46 | 4,754,299.0 | +0.13% |
| 2024-11-04 | $23.78 | $23.25 | $0.53 | 4,601,714.0 | +1.95% |
| 2024-11-01 | $23.98 | $22.93 | $1.05 | 5,167,872.0 | -2.16% |
| 2024-10-31 | $23.91 | $23.44 | $0.47 | 5,310,207.0 | +0.55% |
| 2024-10-30 | $23.91 | $23.35 | $0.5596 | 4,881,371.0 | +0.69% |
| 2024-10-29 | $23.82 | $23.16 | $0.665 | 4,814,237.0 | -1.65% |
| 2024-10-28 | $24.14 | $23.64 | $0.495 | 5,520,460.0 | -4.51% |
| 2024-10-25 | $25.06 | $24.55 | $0.51 | 4,472,535.0 | +0.61% |
| 2024-10-24 | $24.82 | $24.39 | $0.43 | 3,066,372.0 | +0.73% |
| 2024-10-23 | $25.09 | $24.18 | $0.9097 | 5,706,771.0 | -2.74% |
Apa Corporation 주식 (APA) 연도별 가격 이력
이 심층 분석에서는 Apa Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 APA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Apa Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Apa Corporation 주식 (APA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $24.95 | $21.15 | $3.80 | 119,238,095.0 | -4.92% |
| 2024-10 | $27.48 | $23.16 | $4.32 | 118,833,223.0 | -3.52% |
| 2024-09 | $27.95 | $22.71 | $5.23 | 140,702,349.0 | -14.15% |
| 2024-08 | $33.41 | $26.81 | $6.60 | 117,655,717.0 | -8.66% |
| 2024-07 | $33.15 | $28.39 | $4.76 | 97,614,960.0 | +5.94% |
| 2024-06 | $30.70 | $27.17 | $3.53 | 111,741,356.0 | -3.57% |
| 2024-05 | $31.37 | $28.73 | $2.64 | 134,004,662.0 | -2.89% |
| 2024-04 | $36.05 | $31.41 | $4.64 | 135,993,103.0 | -8.55% |
| 2024-03 | $34.80 | $29.91 | $4.89 | 168,968,962.0 | +15.41% |
| 2024-02 | $31.99 | $29.47 | $2.52 | 130,258,249.0 | -4.92% |
| 2024-01 | $36.91 | $29.95 | $6.96 | 127,106,017.0 | -12.68% |
Apa Corporation 주식 (APA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $37.82 | $33.58 | $4.24 | 82,309,822.0 | -0.33% |
| 2023-11 | $40.93 | $34.65 | $6.28 | 81,164,602.0 | -9.37% |
| 2023-10 | $43.58 | $36.85 | $6.73 | 80,060,117.0 | -3.36% |
| 2023-09 | $46.15 | $39.97 | $6.18 | 80,125,553.0 | -6.25% |
| 2023-08 | $45.44 | $38.45 | $6.99 | 89,600,360.0 | +8.27% |
| 2023-07 | $40.76 | $33.02 | $7.74 | 92,228,291.0 | +18.50% |
| 2023-06 | $35.05 | $31.50 | $3.54 | 111,040,422.0 | +7.52% |
| 2023-05 | $37.08 | $30.67 | $6.41 | 132,160,701.0 | -13.76% |
| 2023-04 | $41.11 | $34.97 | $6.14 | 102,136,345.0 | +2.19% |
| 2023-03 | $41.38 | $30.92 | $10.46 | 165,955,547.0 | -6.04% |
| 2023-02 | $44.04 | $37.08 | $6.96 | 108,930,520.0 | -13.42% |
| 2023-01 | $46.98 | $41.36 | $5.62 | 106,144,823.0 | -5.03% |
Apa Corporation 주식 (APA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $48.55 | $41.76 | $6.79 | 129,305,380.0 | -0.36% |
| 2022-11 | $50.58 | $43.03 | $7.55 | 139,071,496.0 | +3.06% |
| 2022-10 | $47.50 | $35.81 | $11.69 | 181,022,367.0 | +32.96% |
| 2022-09 | $42.58 | $31.83 | $10.75 | 180,150,762.0 | -12.58% |
| 2022-08 | $42.63 | $30.15 | $12.48 | 182,266,503.0 | +5.22% |
| 2022-07 | $37.44 | $30.44 | $7.00 | 144,982,597.0 | +6.50% |
| 2022-06 | $51.95 | $34.48 | $17.47 | 181,239,002.0 | -25.76% |
| 2022-05 | $50.46 | $36.12 | $14.34 | 230,038,311.0 | +14.85% |
| 2022-04 | $45.22 | $36.98 | $8.24 | 164,663,462.0 | -0.97% |
| 2022-03 | $42.77 | $34.80 | $7.98 | 239,504,107.0 | +16.00% |
| 2022-02 | $36.46 | $29.95 | $6.51 | 184,289,556.0 | +7.29% |
| 2022-01 | $34.49 | $26.98 | $7.51 | 200,639,420.0 | +23.50% |
2.76%
자본화:
|
볼륨(24시간):