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 September 13, 2019, APA opened at $24.14, traded as high as $24.47 and as low as $23.78, and closed at $24.34. Trading volume was a total of 3.95M shares. On September 16, 2019, APA opened at $26.86, traded as high as $29.11 and as low as $25.85, and closed at $28.45. Trading volume was a total of 17.81M shares. On September 17, 2019, APA opened at $28.15, traded as high as $28.35 and as low as $25.75, and closed at $26.02. Trading volume was a total of 9.80M shares. On September 18, 2019, APA opened at $25.51, traded as high as $26.13 and as low as $25.12, and closed at $25.43. Trading volume was a total of 12.09M shares. On September 19, 2019, APA opened at $25.86, traded as high as $26.11 and as low as $25.41, and closed at $25.76. Trading volume was a total of 5.00M 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: | 09/21/2009 | ||
| End date: | 09/19/2019 | ||
| Start price/share: | $92.06 | ||
| End price/share: | $25.76 | ||
| Starting shares: | 108.62 | ||
| Ending shares: | 125.85 | ||
| Dividends reinvested/share: | $8.48 | ||
| Total return: | -67.58% | ||
| Average Annual Total Return: | -10.65% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $3,242.99 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 09/21/2009 | ||
| End date: | 09/19/2019 | ||
| Start price/share: | $92.06 | ||
| End price/share: | $25.76 | ||
| Dividends collected/share: | $8.48 | ||
| Total return: | -62.81% | ||
| Average Annual Total Return: | -9.42% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $3,718.12 | ||
| Years: | 10.00 | ||
 | |||||
| APA Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 09/13/2019 | $24.14 | $24.47 | $23.78 | $24.34 | 3.95M |
| 09/16/2019 | $26.86 | $29.11 | $25.85 | $28.45 | 17.81M |
| 09/17/2019 | $28.15 | $28.35 | $25.75 | $26.02 | 9.80M |
| 09/18/2019 | $25.51 | $26.13 | $25.12 | $25.43 | 12.09M |
| 09/19/2019 | $25.86 | $26.11 | $25.41 | $25.76 | 5.00M |
|
| 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 three geographic areas: the U.S., Egypt, and offshore the U.K. in the North Sea. Co. also has exploration interests in Suriname. |
| APA Historical Closing Prices | |
| Date | Close |
| 09/13/2019 | $24.34 |
| 09/16/2019 | $28.45 |
| 09/17/2019 | $26.02 |
| 09/18/2019 | $25.43 |
| 09/19/2019 | $25.76 |
| 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 |
