APA: Apache Corporation

As of Friday, May 22nd, 2026

$ 38.80

+0.46 +1.20%

Open: 38.15
High: 39.17
Low: 37.85
Volume: 3,872,721
Previous Close on Thursday, May 21st, 2026

$ 38.34

-0.98 -2.49%

Open: 40.29
High: 40.40
Low: 37.89
Volume: 6,485,175

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 38.15 39.17 37.85 38.80 3,872,721 +0.46 +1.20
2026-05-21 40.29 40.40 37.89 38.34 6,485,175 -0.98 -2.49
2026-05-20 40.96 41.58 39.16 39.32 6,668,846 -1.59 -3.89
2026-05-19 40.86 41.20 39.81 40.91 7,599,608 +0.76 +1.89
2026-05-18 38.80 40.46 38.42 40.15 6,867,824 +1.17 +3.00
2026-05-15 37.55 39.05 37.37 38.98 8,629,078 +1.87 +5.04
2026-05-14 36.73 37.32 36.58 37.11 4,344,704 +0.14 +0.38
2026-05-13 37.23 37.40 36.14 36.97 4,805,755 -0.12 -0.32
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 41.58
On 2026-05-20		 37.85
On 2026-05-22		 -0.18 -0.46 41.58
On 2026-05-20		 37.85
On 2026-05-22		 -8.97 39.50
10D 41.58
On 2026-05-20		 36.03
On 2026-05-11		 3.24 9.11 41.58
On 2026-05-20		 37.85
On 2026-05-22		 -8.97 38.44
20D 42.09
On 2026-05-05		 35.17
On 2026-05-08		 1.07 2.84 42.09
On 2026-05-05		 35.17
On 2026-05-08		 -16.44 38.81
WTD 41.58
On 2026-05-20		 37.85
On 2026-05-22		 -0.18 -0.46 41.58
On 2026-05-20		 37.85
On 2026-05-22		 -8.97 39.50
MTD 42.09
On 2026-05-05		 35.17
On 2026-05-08		 -1.93 -4.74 42.09
On 2026-05-05		 35.17
On 2026-05-08		 -16.44 38.63
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
ALRM

Alarm.com Holdings Inc.

43.80 +0.08 +0.18 264,683
APA

Apache Corporation

38.80 +0.46 +1.20 3,872,721