Stockscreener 앱 받기
1.30%
Apa Corporation 주식 (APA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-26 | $25.80 | $24.30 | $1.50 | 5,686,607.0 | +1.27% |
| 2025-09-25 | $24.50 | $24.08 | $0.42 | 7,386,228.0 | -0.33% |
| 2025-09-24 | $25.00 | $24.39 | $0.61 | 14,223,071.0 | +1.79% |
| 2025-09-23 | $24.92 | $23.74 | $1.18 | 7,247,685.0 | +1.61% |
| 2025-09-22 | $23.82 | $23.00 | $0.82 | 6,076,473.0 | +0.55% |
| 2025-09-19 | $23.94 | $23.29 | $0.649 | 11,095,836.0 | -1.76% |
| 2025-09-18 | $24.26 | $23.64 | $0.62 | 5,071,263.0 | -1.06% |
| 2025-09-17 | $24.99 | $24.13 | $0.86 | 8,490,834.0 | -1.45% |
| 2025-09-16 | $24.96 | $23.11 | $1.86 | 11,222,157.0 | +6.98% |
| 2025-09-15 | $23.24 | $22.64 | $0.60 | 5,404,883.0 | +0.31% |
| 2025-09-12 | $23.71 | $22.82 | $0.8862 | 4,918,428.0 | -0.61% |
| 2025-09-11 | $23.05 | $22.66 | $0.39 | 6,902,744.0 | -1.33% |
| 2025-09-10 | $23.33 | $21.57 | $1.76 | 8,440,634.0 | +7.53% |
| 2025-09-09 | $22.89 | $21.65 | $1.24 | 6,762,164.0 | -2.70% |
| 2025-09-08 | $23.08 | $22.18 | $0.905 | 7,497,006.0 | -2.15% |
| 2025-09-05 | $23.48 | $22.57 | $0.9103 | 5,987,924.0 | -2.94% |
| 2025-09-04 | $23.50 | $22.45 | $1.05 | 6,418,995.0 | +3.35% |
| 2025-09-03 | $23.69 | $22.55 | $1.14 | 8,306,290.0 | -4.87% |
| 2025-09-02 | $23.87 | $23.05 | $0.82 | 6,784,894.0 | +2.67% |
| 2025-08-29 | $23.41 | $22.87 | $0.54 | 5,658,899.0 | +1.04% |
| 2025-08-28 | $23.05 | $22.45 | $0.605 | 6,690,004.0 | +1.73% |
| 2025-08-27 | $22.79 | $21.95 | $0.835 | 5,230,203.0 | +2.12% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $25.80 | $21.57 | $4.23 | 143,924,116.0 | +6.16% |
| 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 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% |
3.45%
0.87%
자본화:
|
볼륨(24시간):