End of day Prices (full format), 113 Days for (APA) APA GROUP
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.77 |
2023-Jan-19 Thu
| 10.45
| ###
| ###
| 10.57
|
|
| ###
| ###
| 0.8 |
2023-Jan-18 Wed
| 10.55
| 10.55
| 10.355
| 10.4
|
|
| 21.4
| 21.4
| 0.7 |
2023-Jan-17 Tue
| 10.43
| 10.49
| 10.41
| 10.42
| 1,246,075
| 13,021,483
| ###
| ###
| 0.7 |
2023-Jan-16 Mon
| 10.57
| 10.57
| ###
| 10.47
|
|
| ###
| ###
| 0.7 |
2023-Jan-13 Fri
| ###
| ###
| 10.45
| 10.45
|
|
| ###
| ###
| ### |
2023-Jan-12 Thu
| 10.45
| ###
| 10.44
| 10.53
| 1,083,671
| ###
| 73.8
| 73.8
| 0.8 |
2023-Jan-11 Wed
| 10.44
| 10.51
| ###
| 10.45
|
|
| 60.8
| 60.8
| ### |
2023-Jan-10 Tue
| 10.55
| ###
| 10.4
| 10.44
| 840,977
| 4,373,080
| ###
| ###
| 0.7 |
2023-Jan-09 Mon
| 10.59
| ###
| 10.46
| 10.55
| 642,051
| 3,357,926
| 31.2
| 31.2
| ### |
2023-Jan-06 Fri
| 10.51
| ###
| 10.51
| 10.54
| 875,786
| 4,602,255
| 61.9
| 61.9
| 0.8 |
2023-Jan-05 Thu
| 10.7
| 10.76
| ###
| ###
| 1,414,087
| 7,607,788
| ###
| ###
| 0.0 |
2023-Jan-04 Wed
| ###
| 10.725
| 10.57
| ###
| 1,427,288
| 15,197,048
| 23.7
| 23.7
| 0.0 |
2023-Jan-03 Tue
| 10.78
| 10.8
| 10.54
| 10.54
| 1,128,386
| 12,039,878
| ###
| ###
| 0.8 |
2022-Dec-30 Fri
| 10.79
| 10.83
| ###
| 10.76
| 1,322,156
| 7,159,474
| 29.8
| 29.8
| 0.8 |
2022-Dec-29 Thu
| 10.87
| 10.87
| ###
| 10.77
| 1,638,083
| 8,902,981
| 29.2
| 29.2
| ### |
2022-Dec-28 Wed
| ###
| ###
| ###
| ###
| 784,720
| 0
| ###
| ###
| 0.0 |
2022-Dec-23 Fri
| ###
| ###
| ###
| ###
| 896,487
| 0
| 72.2
| 72.2
| 0.0 |
2022-Dec-22 Thu
| 10.89
| ###
| 10.82
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-21 Wed
| 10.78
| ###
| 10.74
| ###
| 2,030,471
| 10,903,629
| ###
| ###
| 0.0 |
2022-Dec-20 Tue
| 10.7
| 10.82
| 10.58
| 10.7
| 1,742,642
| ###
| ###
| ###
| 0.8 |
2022-Dec-19 Mon
| 10.75
| 10.85
| 10.74
| 10.78
|
|
| 73.4
| 73.4
| 0.8 |
2022-Dec-16 Fri
| ###
| ###
| 10.76
| 10.76
|
|
| ###
| ###
| 0.8 |
2022-Dec-15 Thu
| 11.25
| 11.26
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2022-Dec-14 Wed
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2022-Dec-13 Tue
| 10.82
| ###
| 10.78
| 10.87
|
|
| 75.7
| 75.7
| ### |
2022-Dec-12 Mon
| 10.85
| ###
| 10.75
| 10.8
| 1,440,488
| 7,742,623
| ###
| ###
| ### |
2022-Dec-09 Fri
| ###
| ###
| 10.86
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2022-Dec-08 Thu
| ###
| 11.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-07 Wed
| ###
| 11.23
| ###
| ###
| 2,952,543
| 16,578,528
| ###
| ###
| 0.0 |
2022-Dec-06 Tue
| ###
| 11.23
| ###
| ###
| 2,265,081
| 12,718,429
| ###
| ###
| 0.0 |
2022-Dec-05 Mon
| 11.28
| ###
| ###
| ###
| 2,207,486
| 0
| ###
| ###
| 0.0 |
2022-Dec-02 Fri
| 11.29
| ###
| ###
| 11.28
| 1,199,521
| 0
| ###
| ###
| 0.8 |
2022-Dec-01 Thu
| ###
| ###
| ###
| ###
| 1,155,574
| 0
| ###
| ###
| 0.0 |
2022-Nov-30 Wed
| 11.21
| ###
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2022-Nov-29 Tue
| ###
| 11.43
| ###
| 11.23
|
|
| 26.4
| 26.4
| 0.8 |
2022-Nov-28 Mon
| ###
| 11.45
| 11.21
| ###
| 1,219,279
| ###
| ###
| ###
| 0.0 |
2022-Nov-25 Fri
| 11.25
| ###
| 11.21
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-24 Thu
| ###
| 11.25
| ###
| 11.21
| 1,173,845
| 6,602,878
| 77.2
| 77.2
| ### |
2022-Nov-23 Wed
| ###
| 11.255
| ###
| 11.25
| 1,393,845
| ###
| 76.5
| 76.5
| ### |
2022-Nov-22 Tue
| 11.26
| 11.28
| ###
| ###
| 1,881,370
| 10,610,926
| ###
| ###
| 0.0 |
2022-Nov-21 Mon
| ###
| 11.24
| ###
| 11.24
| 1,499,782
| 8,428,774
| ###
| ###
| 0.8 |
2022-Nov-18 Fri
| 10.88
| ###
| 10.88
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2022-Nov-17 Thu
| 10.77
| ###
| ###
| 10.89
|
|
| ###
| ###
| 0.8 |
2022-Nov-16 Wed
| ###
| ###
| ###
| 10.71
| 1,726,078
| 0
| ###
| ###
| ### |
2022-Nov-15 Tue
| ###
| ###
| 10.88
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2022-Nov-14 Mon
| ###
| ###
| 10.88
| 10.88
| 2,309,324
| 12,562,722
| 37.1
| 37.1
| 0.8 |
2022-Nov-11 Fri
| ###
| 11.125
| ###
| ###
| 1,995,744
| 11,101,326
| 31.9
| 31.9
| 0.0 |
2022-Nov-10 Thu
| 10.73
| ###
| ###
| 10.84
|
|
| ###
| ###
| 0.8 |
2022-Nov-09 Wed
| 10.8
| 10.82
| ###
| 10.71
| 1,827,285
| ###
| ###
| ###
| ### |
2022-Nov-08 Tue
| 10.5
| 10.82
| 10.49
| 10.81
| 1,861,576
| ###
| 87.0
| 87.0
| 0.8 |
2022-Nov-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-04 Fri
| ###
| 10.5
| ###
| 10.48
| 1,353,374
| ###
| ###
| ###
| 0.7 |
2022-Nov-03 Thu
| 10.51
| 10.52
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2022-Nov-02 Wed
| 10.58
| ###
| 10.48
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-01 Tue
| 10.53
| ###
| 10.42
| 10.59
|
|
| 61.6
| 61.6
| ### |
2022-Oct-31 Mon
| 10.53
| 10.57
| ###
| 10.51
| 2,429,483
| ###
| ###
| ###
| ### |
2022-Oct-28 Fri
| 10.2
| 10.51
| ###
| 10.42
| 1,664,670
| 8,747,840
| 87.0
| 87.0
| 0.7 |
2022-Oct-27 Thu
| ###
| 10.51
| ###
| ###
| 3,201,388
| ###
| 21.5
| 21.5
| 0.0 |
2022-Oct-26 Wed
| ###
| 10.27
| ###
| 10.26
|
|
| 87.1
| 87.1
| 0.7 |
2022-Oct-25 Tue
| ###
| ###
| 9.81
| 9.88
| 1,775,222
| ###
| ###
| ###
| 0.7 |
2022-Oct-24 Mon
| 9.8
| 9.85
| 9.7
| 9.84
|
|
| ###
| ###
| 0.7 |
2022-Oct-21 Fri
| ###
| 9.73
| ###
| ###
| 1,808,722
| ###
| 72.5
| 72.5
| 0.0 |
2022-Oct-20 Thu
| 9.85
| 9.85
| 9.55
| ###
| 1,491,749
| ###
| ###
| ###
| 0.0 |
2022-Oct-19 Wed
| ###
| ###
| ###
| 9.88
| 2,018,142
| 0
| ###
| ###
| 0.7 |
2022-Oct-18 Tue
| ###
| ###
| 9.4
| 9.56
| 2,079,458
| 9,773,452
| ###
| ###
| 0.7 |
2022-Oct-17 Mon
| 9.47
| 9.55
| ###
| 9.55
|
|
| 79.0
| 79.0
| 0.7 |
2022-Oct-14 Fri
| ###
| 9.53
| ###
| 9.5
| 1,827,145
| 8,706,345
| 82.9
| 82.9
| 0.7 |
2022-Oct-13 Thu
| ###
| 9.26
| ###
| 9.21
| 2,395,173
| 11,089,650
| ###
| ###
| 0.7 |
2022-Oct-12 Wed
| 9.45
| 9.49
| 9.22
| 9.22
|
|
| 22.5
| 22.5
| 0.7 |
2022-Oct-11 Tue
| 9.55
| ###
| 9.45
| 9.46
|
|
| 39.0
| 39.0
| 0.7 |
2022-Oct-10 Mon
| 9.7
| 9.73
| 9.45
| 9.45
| 1,949,970
| ###
| 21.9
| 21.9
| 0.7 |
2022-Oct-07 Fri
| 9.73
| 9.86
| ###
| 9.81
| 1,653,979
| ###
| ###
| ###
| ### |
2022-Oct-06 Thu
| 9.72
| ###
| 9.72
| 9.84
| 1,563,250
| ###
| 72.5
| 72.5
| 0.7 |
2022-Oct-05 Wed
| ###
| ###
| ###
| 9.83
| 1,929,020
| 0
| ###
| ###
| 0.7 |
2022-Oct-04 Tue
| 9.76
| 9.86
| ###
| 9.84
| 1,861,676
| ###
| ###
| ###
| 0.7 |
2022-Oct-03 Mon
| ###
| 9.71
| 9.52
| ###
| 1,726,953
| 16,604,653
| 82.3
| 82.3
| 0.0 |
2022-Sep-30 Fri
| 9.85
| ###
| 9.59
| 9.59
|
|
| ###
| ###
| 0.7 |
2022-Sep-29 Thu
| ###
| ###
| 9.83
| 9.83
|
|
| 31.8
| 31.8
| 0.7 |
2022-Sep-28 Wed
| 9.73
| 9.85
| ###
| 9.84
| 1,877,724
| ###
| ###
| ###
| 0.7 |
2022-Sep-27 Tue
| 9.89
| ###
| ###
| 9.72
|
|
| 24.1
| 24.1
| 0.7 |
2022-Sep-26 Mon
| 9.8
| ###
| 9.8
| 9.87
|
|
| 83.3
| 83.3
| ### |
2022-Sep-23 Fri
| 10.21
| 10.27
| ###
| ###
| 2,284,629
| ###
| ###
| ###
| 0.0 |
2022-Sep-21 Wed
| ###
| 10.45
| 10.23
| 10.24
|
|
| ###
| ###
| ### |
2022-Sep-20 Tue
| 10.5
| 10.555
| 10.41
| 10.44
|
|
| 37.8
| 37.8
| 0.7 |
2022-Sep-19 Mon
| 10.52
| 10.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-16 Fri
| 10.5
| 10.58
| ###
| 10.56
| 5,086,045
| 26,905,178
| ###
| ###
| 0.8 |
2022-Sep-15 Thu
| 10.81
| ###
| 10.525
| 10.57
| 3,706,523
| 19,505,577
| ###
| ###
| 0.8 |
2022-Sep-14 Wed
| 10.75
| 10.86
| 10.73
| 10.73
|
|
| 29.4
| 29.4
| ### |
2022-Sep-13 Tue
| 10.88
| ###
| 10.79
| 10.88
| 1,748,720
| 9,434,344
| 63.3
| 63.3
| 0.8 |
2022-Sep-12 Mon
| 10.8
| 10.85
| ###
| 10.8
| 1,637,520
| 8,883,546
| 71.4
| 71.4
| ### |
2022-Sep-09 Fri
| ###
| 10.83
| 10.44
| ###
| 2,523,021
| 26,832,328
| ###
| ###
| 0.0 |
2022-Sep-08 Thu
| 10.5
| 10.74
| 10.5
| ###
| 2,198,559
| ###
| 70.5
| 70.5
| 0.0 |
2022-Sep-07 Wed
| 10.5
| 10.7
| 10.445
| 10.52
| 3,093,251
| ###
| ###
| ###
| ### |
2022-Sep-06 Tue
| ###
| 10.79
| 10.51
| 10.59
| 2,120,576
| ###
| 40.3
| 40.3
| ### |
2022-Sep-05 Mon
| ###
| 10.83
| 10.57
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-02 Fri
| 10.72
| 10.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-01 Thu
| ###
| ###
| 10.77
| 10.78
| 2,084,555
| 11,225,328
| ###
| ###
| 0.8 |
2022-Aug-31 Wed
| ###
| ###
| ###
| ###
|
|
| 61.7
| 61.7
| 0.0 |
2022-Aug-30 Tue
| 11.24
| 11.25
| ###
| ###
| 1,788,120
| 10,058,175
| ###
| ###
| 0.0 |
2022-Aug-29 Mon
| ###
| 11.28
| ###
| 11.28
| 1,749,488
| ###
| 83.5
| 83.5
| 0.8 |
2022-Aug-26 Fri
| ###
| ###
| ###
| 11.2
| 2,186,343
| 0
| ###
| ###
| 0.8 |
2022-Aug-25 Thu
| ###
| ###
| ###
| ###
| 2,244,353
| 0
| 16.9
| 16.9
| 0.0 |
2022-Aug-24 Wed
| 11.43
| 11.53
| 11.28
| ###
| 1,535,472
| 17,512,058
| 26.3
| 26.3
| 0.0 |
2022-Aug-23 Tue
| 11.45
| 11.59
| 11.45
| 11.54
|
|
| 78.0
| 78.0
| 0.8 |
2022-Aug-22 Mon
| 11.55
| ###
| 11.4
| 11.54
| 2,137,682
| 12,184,787
| 48.0
| 48.0
| 0.8 |
2022-Aug-19 Fri
| 11.7
| 11.85
| 11.54
| ###
| 1,894,187
| ###
| ###
| ###
| 0.0 |
2022-Aug-18 Thu
| ###
| ###
| 11.775
| 11.84
| 2,228,340
| 13,119,351
| 41.8
| 41.8
| 0.8 |
2022-Aug-17 Wed
| ###
| ###
| 11.85
| ###
| 1,925,374
| 11,407,840
| 38.5
| 38.5
| 0.0 |
2022-Aug-16 Tue
| 11.88
| ###
| 11.88
| ###
| 1,541,089
| ###
| ###
| ###
| 0.0 |
2022-Aug-15 Mon
| 11.74
| 11.83
| 11.7
| 11.79
|
|
| ###
| ###
| 0.8 |
2022-Aug-12 Fri
| 11.76
| 11.88
| 11.74
| 11.81
| 1,552,072
| 18,329,970
| 72.3
| 72.3
| ### |
2022-Aug-11 Thu
| ###
| ###
| 11.79
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2022-Aug-10 Wed
| ###
| 12.24
| 11.89
| ###
|
|
| ###
| ###
| 0.0 |
|