Historical Stock Price
| Home |
| Free Dividend Report |
| APA Dividend History |
| APA Historical Stock Prices |
| APA Preferred Stock |
| APA Options Chain |
| APA Message Board |
APA (APA) has the following price history information. Looking back at APA historical stock prices for the last five trading days, on January 23, 2023, APA opened at $45.68, traded as high as $45.98 and as low as $45.07, and closed at $45.36. Trading volume was a total of 3.89M shares. On January 24, 2023, APA opened at $44.91, traded as high as $44.97 and as low as $43.71, and closed at $44.06. Trading volume was a total of 5.03M shares. On January 25, 2023, APA opened at $43.87, traded as high as $44.19 and as low as $42.74, and closed at $44.09. Trading volume was a total of 5.28M shares. On January 26, 2023, APA opened at $44.81, traded as high as $45.39 and as low as $43.65, and closed at $45.36. Trading volume was a total of 4.43M shares. On January 27, 2023, APA opened at $45.43, traded as high as $46.98 and as low as $45.43, and closed at $45.73. Trading volume was a total of 5.27M shares.
APA Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into APA 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: | 01/30/2013 | ||
| End date: | 01/27/2023 | ||
| Start price/share: | $84.36 | ||
| End price/share: | $45.73 | ||
| Starting shares: | 118.54 | ||
| Ending shares: | 141.94 | ||
| Dividends reinvested/share: | $7.89 | ||
| Total return: | -35.09% | ||
| Average Annual Total Return: | -4.23% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $6,491.52 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 01/30/2013 | ||
| End date: | 01/27/2023 | ||
| Start price/share: | $84.36 | ||
| End price/share: | $45.73 | ||
| Dividends collected/share: | $7.89 | ||
| Total return: | -36.44% | ||
| Average Annual Total Return: | -4.43% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $6,357.26 | ||
| Years: | 10.00 | ||
 | |||||
| APA Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 01/23/2023 | $45.68 | $45.98 | $45.07 | $45.36 | 3.89M |
| 01/24/2023 | $44.91 | $44.97 | $43.71 | $44.06 | 5.03M |
| 01/25/2023 | $43.87 | $44.19 | $42.74 | $44.09 | 5.28M |
| 01/26/2023 | $44.81 | $45.39 | $43.65 | $45.36 | 4.43M |
| 01/27/2023 | $45.43 | $46.98 | $45.43 | $45.73 | 5.27M |
|
| About APA |
| APA is a holding company. Through its subsidiaries, Co. is an energy company that explores for, develops, and produces natural gas, crude oil, and natural gas liquids. Co.'s upstream business has exploration and production operations in three geographic areas: the U.S., Egypt, and offshore the U.K. in the North Sea. Co. also has exploration and appraisal operations ongoing in Suriname, as well as interests in other international locations. Co.'s midstream business is operated by its subsidiary, Altus Midstream Company, through its subsidiary, Altus Midstream LP (collectively, Altus). Altus owns, develops, and operates a midstream energy asset network in the Permian Basin of West Texas. |
| APA Historical Closing Prices | |
| Date | Close |
| 01/23/2023 | $45.36 |
| 01/24/2023 | $44.06 |
| 01/25/2023 | $44.09 |
| 01/26/2023 | $45.36 |
| 01/27/2023 | $45.73 |
| 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
|
Free APA Email Alerts:
