Historical Stock Price
|
| Home |
| Free Dividend Report |
| APA Dividend History |
| APA Historical Stock Prices |
| APA Preferred Stock |
| APA Options Chain |
| APA Message Board |
Apache (APA) has the following price history information. Looking back at APA historical stock prices for the last five trading days, on March 23, 2020, APA opened at $4.81, traded as high as $4.90 and as low as $4.30, and closed at $4.31. Trading volume was a total of 14.15M shares. On March 24, 2020, APA opened at $4.81, traded as high as $5.84 and as low as $4.68, and closed at $5.58. Trading volume was a total of 16.02M shares. On March 25, 2020, APA opened at $6.13, traded as high as $6.67 and as low as $5.31, and closed at $5.89. Trading volume was a total of 19.29M shares. On March 26, 2020, APA opened at $5.94, traded as high as $6.60 and as low as $5.61, and closed at $5.76. Trading volume was a total of 18.50M shares. On March 27, 2020, APA opened at $5.38, traded as high as $5.40 and as low as $4.76, and closed at $4.86. Trading volume was a total of 18.49M shares.
APA Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Apache shares, starting with a $10,000 purchase of APA, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 03/30/2010 | ||
| End date: | 03/27/2020 | ||
| Start price/share: | $99.72 | ||
| End price/share: | $4.86 | ||
| Starting shares: | 100.28 | ||
| Ending shares: | 118.05 | ||
| Dividends reinvested/share: | $8.68 | ||
| Total return: | -94.26% | ||
| Average Annual Total Return: | -24.86% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $573.74 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 03/30/2010 | ||
| End date: | 03/27/2020 | ||
| Start price/share: | $99.72 | ||
| End price/share: | $4.86 | ||
| Dividends collected/share: | $8.68 | ||
| Total return: | -86.42% | ||
| Average Annual Total Return: | -18.10% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $1,357.81 | ||
| Years: | 10.00 | ||
 | |||||
| APA Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 03/23/2020 | $4.81 | $4.90 | $4.30 | $4.31 | 14.15M |
| 03/24/2020 | $4.81 | $5.84 | $4.68 | $5.58 | 16.02M |
| 03/25/2020 | $6.13 | $6.67 | $5.31 | $5.89 | 19.29M |
| 03/26/2020 | $5.94 | $6.60 | $5.61 | $5.76 | 18.50M |
| 03/27/2020 | $5.38 | $5.40 | $4.76 | $4.86 | 18.49M |
|
| About Apache |
| Apache is an independent energy company that explores for, develops, and produces natural gas, crude oil, and natural gas liquids. Co. had exploration and production operations in United States, Egypt, and offshore United Kingdom in the North Sea. Co. also has exploration interests in Suriname. Co. markets its United States crude oil production to main oil companies, marketing, and transportation companies, and refiners based on a West Texas Intermediate price or other regional pricing indices. Co. has two international regions: The Egypt includes onshore conventional assets in Egypt's Western Desert. The North Sea region includes offshore assets based in United Kingdom. |
| APA Historical Closing Prices | |
| Date | Close |
| 03/23/2020 | $4.31 |
| 03/24/2020 | $5.58 |
| 03/25/2020 | $5.89 |
| 03/26/2020 | $5.76 |
| 03/27/2020 | $4.86 |
| Energy Historical Prices |
| APA is categorized under the Energy sector; below are some other companies in the same sector:
APAGF Historical Stock Prices Also explore: APA shares outstanding history |
