Stockscreener 앱 받기
5.04%
Apa Corp 주식 (APA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-15 | $39.05 | $37.37 | $1.68 | 8,635,306.0 | +5.04% |
| 2026-05-14 | $37.32 | $36.58 | $0.74 | 4,442,422.0 | +0.38% |
| 2026-05-13 | $37.40 | $36.14 | $1.26 | 4,970,066.0 | -0.32% |
| 2026-05-12 | $37.50 | $36.32 | $1.18 | 6,062,270.0 | +1.06% |
| 2026-05-11 | $37.09 | $36.03 | $1.06 | 6,135,239.0 | +3.21% |
| 2026-05-08 | $36.28 | $35.17 | $1.11 | 9,078,692.0 | -1.88% |
| 2026-05-07 | $36.75 | $35.36 | $1.39 | 12,332,049.0 | -5.38% |
| 2026-05-06 | $39.85 | $38.19 | $1.66 | 9,931,588.0 | -7.67% |
| 2026-05-05 | $42.09 | $41.17 | $0.915 | 7,073,692.0 | -1.29% |
| 2026-05-04 | $42.06 | $39.98 | $2.08 | 7,224,152.0 | +4.71% |
| 2026-05-01 | $40.44 | $38.95 | $1.48 | 6,290,339.0 | -1.47% |
| 2026-04-30 | $40.84 | $39.07 | $1.77 | 7,168,490.0 | +1.02% |
| 2026-04-29 | $40.39 | $39.31 | $1.08 | 5,551,064.0 | +4.32% |
| 2026-04-28 | $39.50 | $38.44 | $1.06 | 6,091,270.0 | +0.57% |
| 2026-04-27 | $38.62 | $37.85 | $0.76 | 4,926,351.0 | +1.86% |
| 2026-04-24 | $38.59 | $37.20 | $1.39 | 4,730,291.0 | -2.41% |
| 2026-04-23 | $39.02 | $37.98 | $1.04 | 4,638,560.0 | +1.58% |
| 2026-04-22 | $38.24 | $37.65 | $0.595 | 4,179,123.0 | +1.22% |
| 2026-04-21 | $37.66 | $35.83 | $1.83 | 6,831,745.0 | +4.55% |
| 2026-04-20 | $36.59 | $35.59 | $1.00 | 6,370,153.0 | +0.63% |
| 2026-04-17 | $35.95 | $33.43 | $2.52 | 12,520,930.0 | -5.70% |
| 2026-04-16 | $37.94 | $36.58 | $1.36 | 5,889,337.0 | +3.55% |
Apa Corp 주식 (APA) 연도별 가격 이력
이 심층 분석에서는 Apa Corp 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 Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Apa Corp 주식 (APA) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $42.09 | $35.17 | $6.92 | 90,811,121.0 | -4.30% |
| 2026-04 | $44.28 | $33.43 | $10.85 | 158,540,110.0 | -4.03% |
| 2026-03 | $45.66 | $30.19 | $15.47 | 234,223,097.0 | +39.74% |
| 2026-02 | $30.42 | $25.30 | $5.12 | 134,562,719.0 | +14.99% |
| 2026-01 | $27.49 | $23.25 | $4.24 | 126,156,421.0 | +7.97% |
Apa Corp 주식 (APA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $27.72 | $23.62 | $4.09 | 108,315,142.0 | -1.08% |
| 2025-11 | $25.80 | $21.63 | $4.17 | 143,175,230.0 | +10.24% |
| 2025-10 | $25.52 | $21.86 | $3.66 | 161,951,885.0 | -6.71% |
| 2025-09 | $25.80 | $21.57 | $4.23 | 159,520,628.0 | +4.57% |
| 2025-08 | $23.41 | $17.86 | $5.55 | 152,656,679.0 | +20.37% |
| 2025-07 | $20.73 | $18.05 | $2.68 | 130,859,502.0 | +5.47% |
| 2025-06 | $21.34 | $17.03 | $4.30 | 173,959,276.0 | +7.52% |
| 2025-05 | $18.73 | $15.20 | $3.53 | 157,319,624.0 | +9.46% |
| 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 Corp 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% |
0.01%
2.96%
자본화:
|
볼륨(24시간):