Stockscreener 앱 받기
0.60%
Apa Corporation 주식 (APA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-22 | $16.86 | $16.15 | $0.71 | 3,479,536.0 | +0.57% |
| 2025-05-21 | $17.25 | $16.69 | $0.555 | 6,213,832.0 | -3.13% |
| 2025-05-20 | $17.44 | $17.16 | $0.28 | 4,574,136.0 | -0.38% |
| 2025-05-19 | $17.34 | $16.89 | $0.455 | 4,781,154.0 | -1.56% |
| 2025-05-16 | $17.89 | $17.30 | $0.595 | 6,009,759.0 | -0.96% |
| 2025-05-15 | $17.80 | $17.37 | $0.43 | 16,834,009.0 | -2.26% |
| 2025-05-14 | $18.45 | $18.05 | $0.40 | 7,404,140.0 | -1.57% |
| 2025-05-13 | $18.73 | $17.70 | $1.03 | 8,689,648.0 | +4.23% |
| 2025-05-12 | $18.28 | $17.57 | $0.71 | 8,594,921.0 | +5.92% |
| 2025-05-09 | $16.99 | $16.31 | $0.68 | 7,667,455.0 | +3.34% |
| 2025-05-08 | $16.37 | $15.59 | $0.78 | 12,756,204.0 | +4.52% |
| 2025-05-07 | $15.82 | $15.20 | $0.6199 | 8,277,271.0 | -1.59% |
| 2025-05-06 | $16.04 | $15.63 | $0.405 | 7,165,220.0 | +1.48% |
| 2025-05-05 | $16.12 | $15.48 | $0.645 | 9,147,188.0 | -5.83% |
| 2025-05-02 | $16.59 | $16.03 | $0.56 | 6,772,006.0 | +1.48% |
| 2025-05-01 | $16.45 | $15.44 | $1.01 | 8,844,146.0 | +4.38% |
| 2025-04-30 | $16.01 | $15.33 | $0.6799 | 8,143,725.0 | -4.31% |
| 2025-04-29 | $16.47 | $15.99 | $0.48 | 5,754,766.0 | -1.87% |
| 2025-04-28 | $16.65 | $16.30 | $0.35 | 4,924,197.0 | +1.22% |
| 2025-04-25 | $16.55 | $16.03 | $0.515 | 4,636,030.0 | +0.55% |
| 2025-04-24 | $16.34 | $15.71 | $0.625 | 6,506,490.0 | +3.90% |
| 2025-04-23 | $16.59 | $15.40 | $1.19 | 14,365,631.0 | -1.32% |
| 2025-04-22 | $16.11 | $15.51 | $0.595 | 7,478,536.0 | +2.32% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $18.73 | $15.20 | $3.53 | 127,210,625.0 | +8.14% |
| 2025-04 | $21.30 | $13.58 | $7.72 | 217,806,293.0 | -26.07% |
| 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% |
0.22%
5.25%
자본화:
|
볼륨(24시간):