Stockscreener 앱 받기
16.48%
시간 외 거래:
Apa Corporation 주식 (APA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $19.78 | $17.67 | $2.11 | 12,279,462.0 | -16.48% |
| 2025-04-02 | $21.30 | $20.73 | $0.57 | 6,596,589.0 | +0.52% |
| 2025-04-01 | $21.20 | $20.67 | $0.525 | 5,874,167.0 | +0.52% |
| 2025-03-31 | $21.12 | $20.57 | $0.545 | 5,481,453.0 | +0.48% |
| 2025-03-28 | $21.23 | $20.71 | $0.52 | 6,916,695.0 | -1.32% |
| 2025-03-27 | $21.32 | $20.83 | $0.495 | 4,454,212.0 | +0.47% |
| 2025-03-26 | $21.49 | $21.00 | $0.485 | 5,472,997.0 | +1.01% |
| 2025-03-25 | $21.28 | $20.74 | $0.54 | 5,377,467.0 | +0.24% |
| 2025-03-24 | $21.12 | $20.58 | $0.54 | 4,583,759.0 | +1.12% |
| 2025-03-21 | $20.64 | $20.23 | $0.41 | 10,982,110.0 | +0.19% |
| 2025-03-20 | $20.89 | $20.43 | $0.45 | 5,082,732.0 | -1.15% |
| 2025-03-19 | $21.04 | $20.16 | $0.87 | 7,863,521.0 | +3.17% |
| 2025-03-18 | $20.38 | $19.70 | $0.67 | 5,807,618.0 | +0.70% |
| 2025-03-17 | $20.19 | $19.71 | $0.48 | 6,925,584.0 | +2.14% |
| 2025-03-14 | $19.65 | $19.10 | $0.55 | 5,714,293.0 | +2.99% |
| 2025-03-13 | $19.91 | $18.78 | $1.13 | 5,464,286.0 | -3.10% |
| 2025-03-12 | $19.77 | $19.23 | $0.5383 | 6,707,230.0 | +2.34% |
| 2025-03-11 | $19.42 | $18.55 | $0.865 | 8,341,016.0 | +0.95% |
| 2025-03-10 | $19.41 | $18.58 | $0.835 | 9,141,520.0 | +0.96% |
| 2025-03-07 | $19.54 | $18.67 | $0.865 | 8,051,369.0 | +0.48% |
| 2025-03-06 | $19.02 | $18.01 | $1.01 | 7,678,955.0 | +1.13% |
| 2025-03-05 | $18.66 | $17.66 | $1.00 | 11,701,228.0 | -0.16% |
| 2025-03-04 | $18.89 | $18.54 | $0.355 | 2,897,685.0 | -1.69% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $21.30 | $17.67 | $3.63 | 37,029,680.0 | -15.60% |
| 2025-03 | $21.49 | $17.66 | $3.83 | 146,266,584.0 | +1.55% |
| 2025-02 | $23.98 | $19.84 | $4.14 | 162,394,445.0 | -5.61% |
| 2025-01 | $25.82 | $21.90 | $3.93 | 129,244,314.0 | -5.02% |
Apa Corporation 주식 (APA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $23.10 | $20.32 | $2.78 | 132,452,865.0 | -1.02% |
| 2024-11 | $24.95 | $21.15 | $3.80 | 144,883,971.0 | -4.03% |
| 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% |
4.63%
자본화:
|
볼륨(24시간):