APA: Apache Corporation

As of Friday, August 22nd, 2025

$ 21.64

+1.01 +4.90%

Open: 20.74
High: 21.70
Low: 20.71
Volume: 7,025,462
Previous Close on Thursday, August 21st, 2025

$ 20.63

+0.29 +1.43%

Open: 20.22
High: 20.73
Low: 19.96
Volume: 4,536,819

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 20.74 21.70 20.71 21.64 7,025,462 +1.01 +4.90
2025-08-21 20.22 20.73 19.96 20.63 4,536,819 +0.29 +1.43
2025-08-20 20.50 20.77 20.17 20.34 4,986,037 +0.10 +0.49
2025-08-19 20.32 20.95 20.18 20.24 5,462,922 -0.17 -0.83
2025-08-18 20.44 20.53 20.06 20.41 4,670,110 -0.07 -0.34
2025-08-15 20.47 20.79 20.33 20.48 7,107,827 -0.01 -0.05
2025-08-14 20.44 20.55 20.05 20.49 6,102,572 -0.07 -0.34
2025-08-13 20.29 20.71 20.20 20.56 7,370,842 +0.12 +0.59
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 21.70
On 2025-08-22		 19.96
On 2025-08-21		 1.16 5.66 20.95
On 2025-08-19		 19.96
On 2025-08-21		 -4.73 20.65
10D 21.70
On 2025-08-22		 19.77
On 2025-08-11		 1.63 8.15 20.95
On 2025-08-19		 19.96
On 2025-08-21		 -4.73 20.52
20D 21.70
On 2025-08-22		 17.87
On 2025-08-06		 2.54 13.30 19.88
On 2025-07-29		 17.87
On 2025-08-06		 -10.11 19.80
WTD 21.70
On 2025-08-22		 19.96
On 2025-08-21		 1.16 5.66 20.95
On 2025-08-19		 19.96
On 2025-08-21		 -4.73 20.65
MTD 21.70
On 2025-08-22		 17.87
On 2025-08-06		 2.35 12.18 19.14
On 2025-08-01		 17.87
On 2025-08-06		 -6.66 19.88
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
APA

Apache Corporation

21.64 +1.01 +4.90 7,025,462