APA: Apache Corporation

As of Thursday, May 8th, 2025

$ 16.18

+0.70 +4.52%

Open: 15.91
High: 16.37
Low: 15.59
Volume: 12,756,450
Previous Close on Wednesday, May 7th, 2025

$ 15.48

-0.25 -1.59%

Open: 15.78
High: 15.82
Low: 15.20
Volume: 8,195,282

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 15.91 16.37 15.59 16.18 12,756,160 +0.70 +4.52
2025-05-07 15.78 15.82 15.20 15.48 8,195,282 -0.25 -1.59
2025-05-06 15.66 16.04 15.64 15.73 7,387,340 +0.23 +1.48
2025-05-05 16.10 16.13 15.48 15.50 9,147,520 -0.96 -5.83
2025-05-02 16.42 16.59 16.03 16.46 6,771,398 +0.24 +1.48
2025-05-01 15.44 16.45 15.44 16.22 8,785,346 +0.68 +4.38
2025-04-30 16.01 16.01 15.33 15.54 8,142,906 -0.70 -4.31
2025-04-29 16.22 16.47 15.99 16.24 5,755,366 -0.30 -1.82
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 16.59
On 2025-05-02		 15.20
On 2025-05-07		 -0.04 -0.25 16.59
On 2025-05-02		 15.20
On 2025-05-07		 -8.38 15.87
10D 16.65
On 2025-04-28		 15.20
On 2025-05-07		 -0.08 -0.49 16.65
On 2025-04-28		 15.20
On 2025-05-07		 -8.71 16.02
20D 16.65
On 2025-04-28		 14.10
On 2025-04-11		 -0.53 -3.17 15.83
On 2025-04-10		 14.10
On 2025-04-11		 -10.92 15.74
WTD 16.37
On 2025-05-08		 15.20
On 2025-05-07		 -0.28 -1.70 16.13
On 2025-05-05		 15.20
On 2025-05-07		 -5.74 15.72
MTD 16.59
On 2025-05-02		 15.20
On 2025-05-07		 0.64 4.12 16.59
On 2025-05-02		 15.20
On 2025-05-07		 -8.38 15.93
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
APA

Apache Corporation

16.18 +0.70 +4.52 12,756,450