Stockscreener 앱 받기
3.71%
시간 외 거래:
Apa Corporation 주식 (APA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $28.00 | $26.83 | $1.17 | 5,409,663.0 | +3.71% |
| 2026-02-12 | $28.38 | $26.45 | $1.93 | 7,075,325.0 | -4.74% |
| 2026-02-11 | $28.56 | $27.75 | $0.81 | 7,216,952.0 | +2.95% |
| 2026-02-10 | $27.70 | $27.21 | $0.49 | 3,762,105.0 | -0.15% |
| 2026-02-09 | $27.92 | $27.27 | $0.648 | 4,844,500.0 | +0.11% |
| 2026-02-06 | $27.65 | $26.54 | $1.11 | 5,111,711.0 | +3.70% |
| 2026-02-05 | $27.01 | $25.59 | $1.42 | 6,132,037.0 | -3.29% |
| 2026-02-04 | $27.52 | $26.78 | $0.735 | 10,194,913.0 | +3.48% |
| 2026-02-03 | $26.52 | $25.79 | $0.7351 | 8,483,100.0 | +2.20% |
| 2026-02-02 | $26.22 | $25.30 | $0.92 | 7,392,989.0 | -1.97% |
| 2026-01-30 | $26.59 | $25.55 | $1.05 | 8,918,060.0 | +0.57% |
| 2026-01-29 | $27.49 | $26.23 | $1.26 | 11,893,603.0 | +0.96% |
| 2026-01-28 | $26.23 | $25.51 | $0.72 | 5,942,163.0 | +0.70% |
| 2026-01-27 | $26.10 | $25.41 | $0.69 | 4,838,580.0 | +1.69% |
| 2026-01-26 | $26.17 | $24.98 | $1.19 | 4,973,358.0 | -1.55% |
| 2026-01-23 | $26.59 | $25.70 | $0.89 | 6,904,616.0 | +0.98% |
| 2026-01-22 | $26.09 | $25.17 | $0.92 | 7,280,906.0 | -3.73% |
| 2026-01-21 | $26.61 | $25.59 | $1.02 | 6,662,549.0 | +4.69% |
| 2026-01-20 | $26.25 | $25.20 | $1.05 | 4,777,246.0 | -1.67% |
| 2026-01-16 | $26.14 | $25.54 | $0.605 | 3,566,242.0 | -0.88% |
| 2026-01-15 | $26.27 | $25.40 | $0.87 | 7,655,962.0 | -2.55% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $28.56 | $25.30 | $3.26 | 71,032,958.0 | +5.72% |
| 2026-01 | $27.49 | $23.25 | $4.24 | 126,156,421.0 | +7.97% |
Apa Corporation 주식 (APA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $27.72 | $23.62 | $4.09 | 108,315,142.0 | -1.08% |
| 2025-11 | $25.80 | $21.63 | $4.17 | 143,175,230.0 | +10.24% |
| 2025-10 | $25.52 | $21.86 | $3.66 | 161,951,885.0 | -6.71% |
| 2025-09 | $25.80 | $21.57 | $4.23 | 159,520,628.0 | +4.57% |
| 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% |
0.59%
자본화:
|
볼륨(24시간):