Apache Corporation (NY: APA)
87.93 USD  +0.35 (+0.40%)
Streaming Delayed Price  /  Updated: 12:07 PM EDT, Apr 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 23, 2014 86.14 88.32 86.10 87.58 5,503,965 +1.38(+1.60%)
Apr 22, 2014 85.38 86.40 84.78 86.20 2,992,484 +0.40(+0.47%)
Apr 21, 2014 85.00 85.82 84.75 85.80 3,189,758 +0.69(+0.81%)
Apr 17, 2014 85.11 85.11 85.11 0 +0.94(+1.12%)
Apr 16, 2014 84.09 84.69 83.16 84.17 3,400,264 +0.84(+1.01%)
Apr 15, 2014 82.65 83.81 82.24 83.33 3,773,887 +0.76(+0.92%)
Apr 14, 2014 82.92 83.00 81.87 82.57 3,017,526 +0.48(+0.58%)
Apr 11, 2014 82.43 83.11 81.90 82.09 2,919,718 -0.63(-0.76%)
Apr 10, 2014 83.24 84.08 82.72 82.72 3,384,859 -0.93(-1.11%)
Apr 09, 2014 84.63 84.75 82.59 83.65 4,315,224 -1.53(-1.80%)
Apr 08, 2014 84.43 85.50 84.00 85.18 2,978,118 +1.09(+1.30%)
Apr 07, 2014 85.00 85.19 83.83 84.09 3,069,483 -1.38(-1.61%)
Apr 04, 2014 85.85 86.32 85.16 85.47 3,032,065 +0.11(+0.13%)
Apr 03, 2014 84.31 85.41 84.20 85.36 2,834,644 +1.13(+1.34%)
Apr 02, 2014 83.47 84.48 83.27 84.23 2,001,204 +0.47(+0.56%)
Apr 01, 2014 82.79 83.82 82.70 83.76 3,550,757 +0.81(+0.98%)
Mar 31, 2014 83.84 83.90 82.40 82.95 2,503,563 -0.07(-0.08%)
Mar 28, 2014 82.33 83.36 82.04 83.02 3,210,431 +0.94(+1.15%)
Mar 27, 2014 81.58 82.48 81.17 82.08 2,500,231 +0.62(+0.76%)
Mar 26, 2014 82.24 82.49 81.39 81.46 2,568,538 -0.47(-0.57%)
Mar 25, 2014 81.32 81.99 81.21 81.93 3,133,425 +1.16(+1.44%)
Mar 24, 2014 80.89 81.39 80.63 80.77 2,203,937 +0.06(+0.07%)
Mar 21, 2014 80.66 81.39 80.29 80.71 4,360,483 +0.66(+0.82%)
Mar 20, 2014 79.33 80.21 78.84 80.05 1,805,968 +0.72(+0.91%)
Mar 19, 2014 80.16 80.24 79.00 79.33 1,944,958 -0.71(-0.89%)
Mar 18, 2014 79.35 80.48 79.23 80.04 2,443,660 +0.67(+0.84%)
Mar 17, 2014 79.50 79.76 79.00 79.37 1,569,433 +0.14(+0.18%)
Mar 14, 2014 79.03 79.36 78.40 79.23 2,448,642 +0.24(+0.30%)
Mar 13, 2014 79.22 79.58 78.58 78.99 2,519,413 -0.20(-0.25%)
Mar 12, 2014 78.94 79.67 78.70 79.19 2,444,951 -0.36(-0.45%)
Mar 11, 2014 80.49 81.26 79.36 79.55 2,187,729 -0.95(-1.18%)
Mar 10, 2014 79.85 80.61 79.55 80.50 2,781,839 +0.45(+0.56%)
Mar 07, 2014 79.98 80.26 79.60 80.05 2,125,706 +0.53(+0.67%)
Mar 06, 2014 79.04 79.85 78.76 79.52 3,453,928 +0.51(+0.65%)
Mar 05, 2014 80.17 80.37 78.83 79.01 3,966,177 -1.47(-1.83%)
Mar 04, 2014 80.24 80.77 79.51 80.48 3,578,365 +0.62(+0.78%)
Mar 03, 2014 79.00 80.78 78.98 79.86 4,064,791 +0.57(+0.72%)
Feb 28, 2014 79.71 80.14 79.05 79.29 5,037,795 -0.30(-0.38%)
Feb 27, 2014 79.61 79.85 79.08 79.59 4,270,843 -0.23(-0.29%)
Feb 26, 2014 83.01 83.10 79.78 79.82 6,759,322 -3.27(-3.94%)
Feb 25, 2014 84.06 84.06 82.24 83.09 3,981,839 -1.24(-1.47%)
Feb 24, 2014 85.01 85.80 84.25 84.33 3,861,229 -0.23(-0.27%)
Feb 21, 2014 84.91 85.95 84.53 84.56 3,571,131 +0.20(+0.24%)
Feb 20, 2014 84.17 84.58 83.74 84.36 2,832,117 +0.29(+0.34%)
Feb 19, 2014 83.26 85.29 82.81 84.07 3,748,345 +0.75(+0.90%)
Feb 18, 2014 83.42 83.76 82.53 83.32 3,364,625 -0.07(-0.08%)
Feb 14, 2014 83.39 83.39 83.39 0 +2.43(+3.00%)
Feb 13, 2014 79.53 81.17 78.53 80.96 5,583,288 -0.32(-0.39%)
Feb 12, 2014 81.78 81.98 81.10 81.28 2,317,800 -0.10(-0.12%)
Feb 11, 2014 80.08 81.80 79.18 81.38 2,873,230 +0.63(+0.78%)
Feb 10, 2014 81.46 81.59 80.28 80.75 2,164,323 -0.65(-0.80%)
Feb 07, 2014 80.46 81.62 80.26 81.40 3,529,144 +1.48(+1.85%)
Feb 06, 2014 78.33 80.09 78.29 79.92 2,409,259 +1.90(+2.44%)
Feb 05, 2014 78.69 78.83 77.31 78.02 3,694,377 -0.48(-0.61%)
Feb 04, 2014 79.24 79.54 78.46 78.50 3,155,248 -0.23(-0.29%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here

Apache Corporation (APA) Historical Stock Prices

Welcome to the Apache Corporation historical stock prices page. Here you can search stock prices for Apache Corporation by Month, Year or specify a specific date range. The table is historical stock prices are displayed by Date, Open Price, High Price, Low Price, and Close Price. Use the scroll bar to scroll down the page and click on the Download button in the bottom right hand corner should you wish to download any of the Apache Corporation Historical Stock Prices.

More Historical Stock Prices for Apache Corporation

Researchers have found that some of the biggest price deviations from random walks result from seasonal and temporal patterns. The historical stock prices for Apache Corporation (APA) are no exception to this rule. In particular, returns in January significantly exceed those in other months (January effect) and on Mondays stock prices go down more than on any other day. Observers have noted these effects in many different markets for more than half a century, but without succeeding in giving a completely satisfactory explanation for their persistence. Stock Analysisuses most of the anomalies to extract information on future price movements from historical data. The Stocknod stock alertsand stock signalsuse this same concept to identify optimal entry and exit points. But some economists, for example Eugene Fama, argue that most of these patterns occur accidentally, rather than as a result of irrational or inefficient behavior of investors: the huge amount of data available to researchers for analysis allegedly causes the fluctuations.