Historical Stock Price
APA historical stock prices picture
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:

APA historical cagr picture

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
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
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.
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
APA is categorized under the Energy sector; below are some other companies in the same sector:

APAGF Historical Stock Prices
APC Historical Stock Prices
APK Historical Stock Prices
APL Historical Stock Prices
APLP Historical Stock Prices
AR Historical Stock Prices
ARCX Historical Stock Prices
AREX Historical Stock Prices
ARH Historical Stock Prices
AROC Historical Stock Prices

Also explore: APA shares outstanding history


APA Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.