Stockscreener 앱 받기
0.21%
Apa Corporation 주식 (APA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-03 | $19.66 | $19.39 | $0.275 | 3,506,142.0 | +0.21% |
| 2025-07-02 | $19.59 | $18.90 | $0.69 | 6,492,190.0 | +2.90% |
| 2025-07-01 | $19.22 | $18.14 | $1.08 | 7,065,891.0 | +3.55% |
| 2025-06-30 | $18.59 | $18.16 | $0.43 | 5,255,308.0 | -1.45% |
| 2025-06-27 | $18.85 | $18.27 | $0.58 | 7,998,615.0 | +0.60% |
| 2025-06-26 | $18.68 | $17.88 | $0.80 | 6,572,407.0 | +3.65% |
| 2025-06-25 | $18.20 | $17.73 | $0.4606 | 6,782,764.0 | -2.09% |
| 2025-06-24 | $18.48 | $17.93 | $0.55 | 10,141,719.0 | -1.14% |
| 2025-06-23 | $20.28 | $18.37 | $1.91 | 16,469,441.0 | -7.91% |
| 2025-06-20 | $20.50 | $19.74 | $0.765 | 14,346,983.0 | -1.67% |
| 2025-06-18 | $21.27 | $20.24 | $1.03 | 7,428,751.0 | -2.26% |
| 2025-06-17 | $21.34 | $20.40 | $0.935 | 9,528,689.0 | +1.37% |
| 2025-06-16 | $20.99 | $20.12 | $0.87 | 10,369,838.0 | -2.43% |
| 2025-06-13 | $21.10 | $20.18 | $0.925 | 13,060,282.0 | +5.31% |
| 2025-06-12 | $20.03 | $19.02 | $1.01 | 8,316,481.0 | +1.73% |
| 2025-06-11 | $19.83 | $19.07 | $0.76 | 8,839,347.0 | +1.71% |
| 2025-06-10 | $19.80 | $18.83 | $0.965 | 10,080,893.0 | +3.49% |
| 2025-06-09 | $19.00 | $18.49 | $0.505 | 7,966,868.0 | +0.70% |
| 2025-06-06 | $18.68 | $18.10 | $0.585 | 6,667,110.0 | +3.64% |
| 2025-06-05 | $18.14 | $17.75 | $0.40 | 5,512,549.0 | -0.39% |
| 2025-06-04 | $18.73 | $17.77 | $0.965 | 6,285,479.0 | -1.92% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $19.66 | $18.14 | $1.52 | 20,570,365.0 | +6.78% |
| 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% |
Apa Corporation 주식 (APA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $37.82 | $33.58 | $4.24 | 82,309,822.0 | -0.33% |
| 2023-11 | $40.93 | $34.65 | $6.28 | 81,164,602.0 | -9.37% |
| 2023-10 | $43.58 | $36.85 | $6.73 | 80,060,117.0 | -3.36% |
| 2023-09 | $46.15 | $39.97 | $6.18 | 80,125,553.0 | -6.25% |
| 2023-08 | $45.44 | $38.45 | $6.99 | 89,600,360.0 | +8.27% |
| 2023-07 | $40.76 | $33.02 | $7.74 | 92,228,291.0 | +18.50% |
| 2023-06 | $35.05 | $31.50 | $3.54 | 111,040,422.0 | +7.52% |
| 2023-05 | $37.08 | $30.67 | $6.41 | 132,160,701.0 | -13.76% |
| 2023-04 | $41.11 | $34.97 | $6.14 | 102,136,345.0 | +2.19% |
| 2023-03 | $41.38 | $30.92 | $10.46 | 165,955,547.0 | -6.04% |
| 2023-02 | $44.04 | $37.08 | $6.96 | 108,930,520.0 | -13.42% |
| 2023-01 | $46.98 | $41.36 | $5.62 | 106,144,823.0 | -5.03% |
0.38%
1.45%
자본화:
|
볼륨(24시간):