Dark

APAJF
APA GROUP STAPLED SEC
stock OTC Unit

EOD

Jul 28, 2026

7.42USD-1.224%(-0.09)160

Pre-market

0.00USD-100.000%(-7.51)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	7.422000	7.422000	7.422000	7.422000	-1.224%	160	0.000%
2026-07-24	7.514000	7.514000	7.514000	7.514000	+5.534%	736	-1.224%
2026-07-17	7.110000	7.120000	7.110000	7.120000	+5.325%	2,040	+4.242%
2026-07-15	6.760000	6.760000	6.760000	6.760000	-5.184%	3,120	+9.793%
2026-07-14	7.129600	7.129600	7.129600	7.129600	+6.222%	2,308	+4.101%
2026-07-13	6.712000	6.712000	6.712000	6.712000	+2.630%	272	+10.578%
2026-07-10	7.188000	7.188000	6.540000	6.540000	-8.914%	1,041	+13.486%
2026-07-06	7.180000	7.180000	7.180000	7.180000	+1.127%	280	+3.370%
2026-07-02	7.100000	7.100000	7.100000	7.100000	+2.305%	772	+4.535%
2026-06-30	6.940000	6.940000	6.940000	6.940000	-10.405%	1,000	+6.945%
2026-06-26	7.746000	7.746000	7.746000	7.746000	+3.335%	220	-4.183%
2026-06-24	7.496000	7.496000	7.496000	7.496000	-6.089%	2,274	-0.987%
2026-06-15	7.982000	7.982000	7.982000	7.982000	+8.099%	275	-7.016%
2026-06-12	7.384000	7.384000	7.384000	7.384000	-0.886%	647	+0.515%
2026-06-11	7.450000	7.450000	7.450000	7.450000	-1.089%	5,500	-0.376%
2026-06-05	7.532000	7.532000	7.532000	7.532000	-1.465%	1,396	-1.460%
2026-06-04	7.644000	7.644000	7.644000	7.644000	+2.275%	12,095	-2.904%
2026-05-28	7.474000	7.474000	7.474000	7.474000	+0.864%	146,082	-0.696%
2026-05-20	7.410000	7.410000	7.410000	7.410000	-5.340%	262	+0.162%
2026-05-15	7.828000	7.828000	7.828000	7.828000	+4.027%	4,721	-5.187%
2026-05-11	7.525000	7.525000	7.525000	7.525000	+1.689%	435	-1.369%
2026-05-08	7.400000	7.400000	7.400000	7.400000	-4.945%	5,308	+0.297%
2026-05-07	7.680000	7.800000	7.680000	7.785000	+1.765%	2,475	-4.663%
2026-05-06	7.650000	7.650000	7.650000	7.650000	+3.715%	700	-2.980%
2026-04-30	7.376000	7.376000	7.376000	7.376000	-1.417%	531	+0.624%
2026-04-24	7.482000	7.482000	7.482000	7.482000	+6.733%	203	-0.802%
2026-04-17	7.010000	7.010000	7.010000	7.010000	0.000%	2,000	+5.877%
2026-04-15	7.010000	7.010000	7.010000	7.010000	-0.567%	163	+5.877%
2026-04-13	7.050000	7.050000	7.050000	7.050000	-4.446%	1,121	+5.277%
2026-04-09	7.010000	7.378000	7.010000	7.378000	+10.781%	1,170	+0.596%
2026-04-07	6.400000	6.660000	6.400000	6.660000	-6.853%	5,356	+11.441%
2026-04-06	7.150000	7.150000	7.150000	7.150000	+4.685%	356	+3.804%
2026-04-01	7.088000	7.088000	6.830000	6.830000	-0.292%	386	+8.668%
2026-03-31	6.845000	6.850000	6.720000	6.850000	-2.754%	13,403	+8.350%
2026-03-30	7.044000	7.044000	7.044000	7.044000	+9.891%	202	+5.366%
2026-03-27	6.672000	6.672000	6.410000	6.410000	-8.559%	7,621	+15.788%
2026-03-26	6.780000	7.010000	6.780000	7.010000	+13.984%	19,519	+5.877%
2026-03-25	6.814000	6.970000	6.150000	6.150000	-7.796%	6,339	+20.683%
2026-03-24	6.670000	6.670000	6.670000	6.670000	+4.219%	6,080	+11.274%
2026-03-23	6.810000	6.810000	6.400000	6.400000	-3.030%	4,746	+15.969%
2026-03-20	6.600000	6.600000	6.600000	6.600000	+8.020%	8,494	+12.455%
2026-03-19	6.110000	6.110000	6.110000	6.110000	-8.533%	5,858	+21.473%
2026-03-18	6.560000	6.680000	6.560000	6.680000	+1.829%	12,826	+11.108%
2026-03-09	6.510000	6.560000	6.350000	6.560000	+10.811%	5,000	+13.140%
2026-03-06	5.920000	5.920000	5.920000	5.920000	-9.756%	2,220	+25.372%
2026-03-04	6.560000	6.560000	6.560000	6.560000	+3.470%	23,847	+13.140%
2026-03-03	6.500000	6.500000	6.340000	6.340000	-2.236%	13,367	+17.066%
2026-02-23	6.485000	6.485000	6.485000	6.485000	+3.644%	802	+14.449%
2026-02-17	5.940000	6.257000	5.940000	6.257000	-5.340%	4,366	+18.619%
2026-02-06	6.610000	6.610000	6.610000	6.610000	+8.361%	4,407	+12.284%
2026-02-04	5.800000	6.100000	5.800000	6.100000	+5.354%	663	+21.672%
2026-02-02	5.790000	5.790000	5.790000	5.790000	+6.044%	8,069	+28.187%
2026-01-20	5.460000	5.460000	5.460000	5.460000	-5.291%	2,355	+35.934%
2026-01-14	5.765000	5.765000	5.765000	5.765000	-2.288%	737	+28.742%
2026-01-09	5.900000	5.900000	5.900000	5.900000	0.000%	964	+25.797%
2026-01-08	6.000000	6.000000	5.900000	5.900000	-3.673%	1,525	+25.797%
2026-01-06	6.125000	6.125000	6.125000	6.125000	+2.083%	268	+21.176%
2026-01-02	6.000000	6.000000	6.000000	6.000000	-1.639%	100	+23.700%
2025-12-29	6.665000	6.665000	5.900000	6.100000	+4.274%	6,966	+21.672%
2025-12-23	5.850000	5.850000	5.850000	5.850000	-4.459%	501	+26.872%
2025-12-18	6.123000	6.123000	6.123000	6.123000	-5.800%	330	+21.215%
2025-12-11	6.500000	6.500000	6.500000	6.500000	+13.462%	1,107	+14.185%
2025-12-09	6.045000	6.045000	5.728800	5.728800	-5.556%	900	+29.556%
2025-12-03	6.080000	6.080000	6.065800	6.065800	+5.199%	4,355	+22.358%
2025-11-25	5.766000	5.766000	5.766000	5.766000	+0.278%	477	+28.720%
2025-10-30	5.750000	5.750000	5.750000	5.750000	0.000%	10,011	+29.078%
2025-10-29	5.750000	5.750000	5.750000	5.750000	-4.959%	751	+29.078%
2025-10-28	6.020000	6.050000	6.000000	6.050000	+0.666%	2,580	+22.678%
2025-10-27	6.010000	6.010000	6.010000	6.010000	+5.439%	10,634	+23.494%
2025-10-24	5.700000	5.700000	5.700000	5.700000	-3.472%	500	+30.211%
2025-10-13	5.905000	5.905000	5.905000	5.905000	-0.923%	15,132	+25.690%
2025-10-08	5.960000	5.960000	5.960000	5.960000	+7.252%	14,984	+24.530%
2025-10-01	6.187500	6.187500	5.557000	5.557000	+1.405%	9,315	+33.561%
2025-09-30	5.480000	5.480000	5.480000	5.480000	+0.550%	14,154	+35.438%
2025-09-29	5.450000	5.450000	5.450000	5.450000	-0.819%	16,709	+36.183%
2025-09-24	5.495000	5.495000	5.495000	5.495000	-6.229%	221	+35.068%
2025-09-23	5.860000	5.860000	5.860000	5.860000	+0.171%	300	+26.655%
2025-09-19	5.850000	5.850000	5.850000	5.850000	+6.364%	720	+26.872%
2025-09-09	5.500000	5.500000	5.500000	5.500000	-1.257%	2,605	+34.945%
2025-08-20	5.570000	5.570000	5.570000	5.570000	+2.957%	400	+33.250%
2025-08-18	5.410000	5.410000	5.410000	5.410000	+3.759%	400	+37.190%
2025-08-07	5.214000	5.214000	5.214000	5.214000	-0.765%	100	+42.348%
2025-08-04	5.565000	5.565000	5.254200	5.254200	+6.576%	570	+41.258%
2025-07-28	4.920000	4.930000	4.920000	4.930000	+0.407%	655	+50.548%
2025-07-18	4.910000	4.910000	4.910000	4.910000	-3.914%	325	+51.161%
2025-07-17	5.250000	5.250000	5.110000	5.110000	+2.817%	4,200	+45.245%
2025-07-14	4.970000	4.970000	4.970000	4.970000	-2.930%	2,500	+49.336%
2025-07-11	5.120000	5.120000	5.120000	5.120000	-6.045%	6,600	+44.961%
2025-07-09	5.449400	5.449400	5.449400	5.449400	+2.049%	841	+36.198%
2025-06-27	5.340000	5.340000	5.340000	5.340000	-3.085%	1,136	+38.989%
2025-06-26	5.510000	5.510000	5.510000	5.510000	+0.157%	4,000	+34.701%
2025-06-24	5.501388	5.501388	5.501388	5.501388	-1.232%	119	+34.911%
2025-06-23	5.570000	5.570000	5.570000	5.570000	-0.536%	2,000	+33.250%
2025-06-20	5.600000	5.600000	5.600000	5.600000	+6.667%	1,000	+32.536%
2025-06-17	5.250000	5.250000	5.250000	5.250000	-4.649%	2,000	+41.371%
2025-05-27	4.810000	5.506000	4.810000	5.506000	+3.672%	1,900	+34.798%
2025-05-12	5.311000	5.311000	5.311000	5.311000	-2.371%	2,992	+39.748%
2025-05-09	5.500000	5.500000	5.440000	5.440000	+11.020%	16,901	+36.434%
2025-05-07	5.030000	5.030000	4.900000	4.900000	-5.860%	29,000	+51.469%
2025-05-06	4.900000	5.205000	4.900000	5.205000	+8.212%	3,501	+42.594%
2025-04-24	4.810000	4.810000	4.810000	4.810000	-9.074%	49,240	+54.304%
2025-04-23	5.290000	5.290000	5.290000	5.290000	+4.545%	200	+40.302%
2025-04-15	5.060000	5.060000	5.060000	5.060000	+4.304%	1,000	+46.680%
2025-04-11	4.851200	4.851200	4.851200	4.851200	-0.590%	1,090	+52.993%
2025-04-09	4.880000	4.880000	4.880000	4.880000	+5.172%	49,956	+52.090%
2025-04-08	4.640000	4.640000	4.640000	4.640000	+9.176%	333	+59.957%
2025-04-07	4.250000	4.250000	4.250000	4.250000	-11.826%	550	+74.635%
2025-04-04	4.820000	4.820000	4.820000	4.820000	-1.633%	998	+53.983%
2025-03-17	4.900000	4.900000	4.900000	4.900000	+4.813%	2,008	+51.469%
2025-03-14	4.675000	4.675000	4.675000	4.675000	+8.721%	9,594	+58.759%
2025-03-05	4.300000	4.300000	4.300000	4.300000	-1.399%	2,000	+72.605%
2025-03-04	4.361000	4.361000	4.361000	4.361000	+4.832%	3,050	+70.190%
2025-02-28	4.390000	4.390000	4.160000	4.160000	-5.562%	4,066	+78.413%
2025-02-26	4.762500	4.762500	4.405000	4.405000	-6.277%	616	+68.490%
2025-02-25	4.700000	4.700000	4.700000	4.700000	+4.444%	500	+57.915%
2025-02-24	4.500000	4.500000	4.250000	4.500000	+20.968%	8,654	+64.933%
2025-02-21	3.720000	3.720000	3.720000	3.720000	-7.692%	1,300	+99.516%
2025-02-20	3.800000	4.100000	3.800000	4.030000	+5.304%	23,300	+84.169%
2025-02-19	3.780000	3.827000	3.780000	3.827000	-4.205%	2,400	+93.938%
2025-02-18	3.730000	3.995000	3.730000	3.995000	-0.125%	700	+85.782%
2025-02-05	4.000000	4.000000	4.000000	4.000000	-4.762%	16,916	+85.550%
2025-02-04	4.200000	4.200000	4.200000	4.200000	0.000%	3,005	+76.714%
2025-01-29	4.200000	4.200000	4.200000	4.200000	0.000%	285	+76.714%
2025-01-27	4.150000	4.200000	4.150000	4.200000	+11.702%	3,950	+76.714%
2025-01-24	3.760000	3.760000	3.760000	3.760000	-5.528%	3,750	+97.394%
2025-01-22	4.250000	4.250000	3.980000	3.980000	-7.442%	1,564	+86.482%
2025-01-21	4.300000	4.300000	3.810000	4.300000	+2.381%	12,292	+72.605%
2025-01-17	4.526000	4.526000	4.200000	4.200000	+5.528%	2,109	+76.714%
2025-01-16	4.520000	4.520000	3.980000	3.980000	+0.811%	3,581	+86.482%
2025-01-14	3.948000	3.948000	3.948000	3.948000	-12.267%	2,933	+87.994%
2025-01-13	4.500000	4.500000	4.500000	4.500000	-0.442%	11,201	+64.933%
2025-01-10	3.992000	4.520000	3.850000	4.520000	+11.262%	5,364	+64.204%
2025-01-07	3.850000	4.062500	3.850000	4.062500	-10.439%	2,187	+82.695%
2025-01-06	4.536000	4.536000	4.536000	4.536000	+11.945%	3,654	+63.624%
2025-01-02	4.052000	4.052000	4.052000	4.052000	+1.300%	504	+83.169%
2024-12-31	3.840000	4.000000	3.840000	4.000000	-6.977%	5,651	+85.550%
2024-12-30	4.558000	4.558000	3.990000	4.300000	-6.011%	24,634	+72.605%
2024-12-27	4.575000	4.575000	4.575000	4.575000	0.000%	5,350	+62.230%
2024-12-26	4.450000	4.650000	4.450000	4.575000	+3.507%	4,162	+62.230%
2024-12-24	4.350000	4.420000	4.350000	4.420000	+2.795%	6,358	+67.919%
2024-12-23	4.550000	4.550000	4.299800	4.299800	-4.289%	28,161	+72.613%
2024-12-20	4.420000	4.630000	4.420000	4.492500	+5.766%	4,133	+65.209%
2024-12-19	4.247600	4.247600	4.247600	4.247600	-9.626%	250	+74.734%
2024-12-18	4.700000	4.700000	4.700000	4.700000	+3.317%	350	+57.915%
2024-12-17	4.236000	4.549100	4.236000	4.549100	-7.313%	13,284	+63.153%
2024-12-16	4.602000	4.908000	4.602000	4.908000	+6.649%	4,295	+51.222%
2024-12-13	4.908000	4.908000	4.602000	4.602000	-2.696%	3,570	+61.278%
2024-12-12	4.729500	4.729500	4.729500	4.729500	+3.672%	3,058	+56.930%
2024-12-11	4.562000	4.562000	4.562000	4.562000	-3.552%	8,942	+62.692%
2024-12-10	5.010000	5.010000	4.522000	4.730000	+6.484%	3,390	+56.913%
2024-12-09	5.020000	5.020000	4.442000	4.442000	+3.302%	10,084	+67.087%
2024-12-06	5.012000	5.012000	4.300000	4.300000	-6.345%	5,672	+72.605%
2024-12-05	4.591300	4.591300	4.591300	4.591300	+4.968%	807	+61.654%
2024-12-04	4.200000	4.374000	4.200000	4.374000	-11.170%	5,035	+69.684%
2024-12-03	4.300000	4.924000	4.300000	4.924000	+14.246%	5,358	+50.731%
2024-12-02	4.300000	4.980000	4.300000	4.310000	-4.180%	13,417	+72.204%
2024-11-29	4.972000	4.972000	4.498000	4.498000	+2.274%	40,417	+65.007%
2024-11-27	4.454000	4.690000	4.398000	4.398000	+4.714%	8,908	+68.759%
2024-11-25	4.445000	4.445000	4.200000	4.200000	-5.405%	4,000	+76.714%
2024-11-22	4.440000	4.440000	4.440000	4.440000	-7.500%	31,307	+67.162%
2024-11-21	4.800000	4.800000	4.800000	4.800000	+6.667%	3,950	+54.625%
2024-11-20	4.448000	4.500000	4.448000	4.500000	+5.882%	6,371	+64.933%
2024-11-19	4.580000	4.580000	4.250000	4.250000	-7.205%	10,592	+74.635%
2024-11-18	4.358000	4.580000	4.358000	4.580000	-0.435%	7,902	+62.052%
2024-11-15	4.740000	4.740000	4.600000	4.600000	+9.005%	2,457	+61.348%
2024-11-14	4.220000	4.220000	4.220000	4.220000	+1.638%	41,100	+75.877%
2024-11-13	4.500000	4.500000	4.152000	4.152000	-0.907%	2,846	+78.757%
2024-11-11	4.500000	4.500000	4.190000	4.190000	-6.889%	2,803	+77.136%
2024-11-08	4.457500	4.500000	4.457500	4.500000	+1.902%	2,675	+64.933%
2024-11-07	4.320000	4.416000	4.320000	4.416000	+2.128%	12,189	+68.071%
2024-11-06	4.324000	4.324000	4.324000	4.324000	-5.795%	489	+71.647%
2024-11-05	4.590000	4.590000	4.590000	4.590000	-0.649%	1,000	+61.699%
2024-11-04	4.340000	4.620000	4.200000	4.620000	-1.176%	6,375	+60.649%
2024-11-01	4.675000	4.675000	4.675000	4.675000	+6.298%	4,500	+58.759%
2024-10-30	4.428000	4.428000	4.398000	4.398000	-1.918%	4,562	+68.759%
2024-10-29	4.484000	4.484000	4.484000	4.484000	-9.451%	4,102	+65.522%
2024-10-28	4.952000	4.952000	4.952000	4.952000	+9.075%	628	+49.879%
2024-10-25	4.540000	4.540000	4.540000	4.540000	-4.219%	882	+63.480%
2024-10-24	4.740000	4.740000	4.740000	4.740000	-4.320%	250	+56.582%
2024-10-23	4.954000	4.954000	4.954000	4.954000	-1.511%	36,976	+49.818%
2024-10-21	4.478000	5.030000	4.478000	5.030000	+4.654%	8,827	+47.555%
2024-10-18	4.806300	4.806300	4.806300	4.806300	+2.262%	4,305	+54.422%
2024-10-17	4.985700	4.985700	4.700000	4.700000	-0.212%	4,354	+57.915%
2024-10-16	4.828000	5.182000	4.710000	4.710000	-8.544%	5,395	+57.580%
2024-10-14	5.182000	5.182000	5.150000	5.150000	-3.486%	16,739	+44.117%
2024-10-10	5.336000	5.336000	5.336000	5.336000	+14.017%	1,088	+39.093%
2024-10-09	4.680000	4.680000	4.680000	4.680000	-5.416%	2,166	+58.590%
2024-10-03	4.948000	4.948000	4.948000	4.948000	+0.172%	646	+50.000%
2024-10-02	5.205000	5.205000	4.939500	4.939500	+0.396%	1,334	+50.258%
2024-09-27	5.350000	5.350000	4.920000	4.920000	-1.403%	2,125	+50.854%
2024-09-26	4.990000	4.990000	4.990000	4.990000	-1.247%	943	+48.737%
2024-09-25	5.053000	5.053000	5.053000	5.053000	+3.418%	400	+46.883%
2024-09-24	4.886000	4.886000	4.886000	4.886000	-3.056%	125	+51.903%
2024-09-23	5.040000	5.040000	5.040000	5.040000	+4.869%	401	+47.262%
2024-09-20	4.806000	4.806000	4.806000	4.806000	-0.083%	209	+54.432%
2024-09-19	4.886000	5.350000	4.810000	4.810000	-7.500%	7,453	+54.304%
2024-09-17	5.200000	5.200000	5.200000	5.200000	+8.741%	3,000	+42.731%
2024-09-16	5.328000	5.328000	4.782000	4.782000	+0.378%	1,983	+55.207%
2024-09-13	4.764000	4.764000	4.764000	4.764000	-5.570%	890	+55.793%
2024-09-12	5.045000	5.045000	5.045000	5.045000	+3.170%	7,000	+47.116%
2024-09-11	4.664000	4.890000	4.664000	4.890000	+0.580%	15,940	+51.779%
2024-09-10	4.618000	4.861800	4.618000	4.861800	-7.394%	11,951	+52.660%
2024-09-09	4.650000	5.250000	4.650000	5.250000	+13.636%	1,527	+41.371%
2024-09-06	5.040000	5.040000	4.620000	4.620000	-5.521%	3,744	+60.649%
2024-09-05	4.900000	4.900000	4.890000	4.890000	-6.857%	4,205	+51.779%
2024-09-03	5.260000	5.260000	5.250000	5.250000	+2.339%	7,682	+41.371%
2024-08-30	5.130000	5.130000	5.130000	5.130000	0.000%	100	+44.678%
2024-08-29	5.426000	5.426000	5.130000	5.130000	0.000%	519	+44.678%
2024-08-27	5.130000	5.130000	5.130000	5.130000	0.000%	1,704	+44.678%
2024-08-21	5.315000	5.315000	5.130000	5.130000	-1.422%	6,419	+44.678%
2024-08-14	5.204000	5.204000	5.204000	5.204000	-1.811%	13,271	+42.621%
2024-08-13	5.500000	5.500000	5.215000	5.300000	+2.121%	20,881	+40.038%
2024-08-12	5.150000	5.189900	5.150000	5.189900	-0.194%	1,604	+43.009%
2024-08-09	5.200000	5.200000	5.200000	5.200000	+2.930%	800	+42.731%
2024-08-08	5.052000	5.052000	5.052000	5.052000	-8.412%	1,050	+46.912%
2024-08-07	5.516000	5.516000	5.516000	5.516000	+10.276%	504	+34.554%
2024-08-05	5.002000	5.002000	5.002000	5.002000	+2.082%	2,578	+48.381%
2024-08-01	4.900000	4.900000	4.900000	4.900000	-1.369%	2,000	+51.469%
2024-07-31	4.968000	4.968000	4.968000	4.968000	+0.364%	30,901	+49.396%
2024-07-26	4.950000	4.950000	4.950000	4.950000	-1.630%	399	+49.939%
2024-07-24	5.032000	5.032000	5.032000	5.032000	-8.940%	334	+47.496%
2024-07-23	5.004000	5.526000	5.004000	5.526000	+5.862%	388	+34.311%
2024-07-22	5.400000	5.400000	5.130000	5.220000	-3.154%	349,900	+42.184%
2024-07-19	5.390000	5.390000	5.390000	5.390000	+3.059%	500	+37.699%
2024-07-15	5.230000	5.230000	5.230000	5.230000	+7.172%	1,900	+41.912%
2024-07-11	5.160000	5.160000	4.880000	4.880000	-5.500%	2,264	+52.090%
2024-07-10	5.164000	5.164000	5.164000	5.164000	+2.055%	379	+43.726%
2024-07-09	5.340000	5.340000	5.060000	5.060000	-4.618%	6,000	+46.680%
2024-07-05	5.074000	5.305000	5.074000	5.305000	+2.850%	1,079	+39.906%
2024-07-02	5.158000	5.158000	5.158000	5.158000	-1.527%	456	+43.893%
2024-07-01	5.238000	5.238000	5.238000	5.238000	-0.795%	168	+41.695%
2024-06-27	5.280000	5.280000	5.280000	5.280000	-1.124%	9,067	+40.568%
2024-06-25	5.070000	5.340000	5.070000	5.340000	+0.565%	458	+38.989%
2024-06-24	5.310000	5.310000	5.310000	5.310000	-2.030%	1,916	+39.774%
2024-06-07	5.420000	5.420000	5.420000	5.420000	-0.733%	32,660	+36.937%
2024-06-06	5.767500	5.767500	5.460000	5.460000	+0.924%	1,000	+35.934%
2024-06-05	5.410000	5.410000	5.410000	5.410000	-0.807%	1,308	+37.190%
2024-06-04	5.454000	5.454000	5.454000	5.454000	+0.405%	105	+36.084%
2024-06-03	5.648000	5.648000	5.432000	5.432000	+1.155%	1,621	+36.635%
2024-05-29	5.500000	5.500000	5.370000	5.370000	-8.983%	8,160	+38.212%
2024-05-24	5.900000	5.900000	5.900000	5.900000	+5.735%	250	+25.797%
2024-05-22	5.620000	5.620000	5.580000	5.580000	-0.712%	1,873	+33.011%
2024-05-21	5.620000	5.620000	5.620000	5.620000	0.000%	1,928	+32.064%
2024-05-20	5.620000	5.620000	5.620000	5.620000	-3.436%	1,067	+32.064%
2024-05-17	5.630000	5.820000	5.630000	5.820000	+3.009%	9,500	+27.526%
2024-05-15	5.650000	5.650000	5.650000	5.650000	+0.534%	2,500	+31.363%
2024-05-08	5.610000	5.620000	5.470000	5.620000	-2.091%	5,200	+32.064%
2024-05-07	5.740000	5.740000	5.740000	5.740000	+5.709%	1,014	+29.303%
2024-05-06	5.766000	5.766000	5.430000	5.430000	+1.533%	5,006	+36.685%
2024-05-03	5.348000	5.348000	5.348000	5.348000	-4.329%	681	+38.781%
2024-05-02	5.590000	5.590000	5.590000	5.590000	+6.476%	1,876	+32.773%
2024-05-01	5.250000	5.250000	5.250000	5.250000	-2.326%	1,474	+41.371%
2024-04-30	5.375000	5.375000	5.375000	5.375000	-0.463%	4,000	+38.084%
2024-04-29	5.400000	5.400000	5.400000	5.400000	+1.695%	1,775	+37.444%
2024-04-25	5.310000	5.310000	5.310000	5.310000	-0.748%	3,108	+39.774%
2024-04-24	5.350000	5.350000	5.350000	5.350000	-0.558%	1,250	+38.729%
2024-04-22	5.380000	5.380000	5.380000	5.380000	+4.264%	2,037	+37.955%
2024-04-17	5.160000	5.160000	5.160000	5.160000	-0.769%	500	+43.837%
2024-04-15	5.200000	5.200000	5.200000	5.200000	-7.308%	500	+42.731%
2024-04-11	5.470000	5.610000	5.470000	5.610000	+2.186%	1,500	+32.299%
2024-04-10	5.440000	5.595000	5.440000	5.490000	+4.175%	2,975	+35.191%
2024-04-09	5.270000	5.270000	5.270000	5.270000	-7.835%	1,500	+40.835%
2024-04-08	5.718000	5.718000	5.718000	5.718000	+2.290%	1,106	+29.801%
2024-04-04	5.436000	5.590000	5.436000	5.590000	+4.545%	6,510	+32.773%
2024-04-03	5.555000	5.555000	5.347000	5.347000	-5.863%	8,034	+38.807%
2024-04-02	5.381000	5.680000	5.381000	5.680000	+7.780%	5,534	+30.669%
2024-03-25	5.270000	5.270000	5.270000	5.270000	+2.330%	3,062	+40.835%
2024-03-22	5.150000	5.150000	5.150000	5.150000	-4.630%	1,599	+44.117%
2024-03-21	5.400000	5.400000	5.400000	5.400000	+2.079%	600	+37.444%
2024-03-19	5.290000	5.290000	5.290000	5.290000	-4.167%	1,601	+40.302%
2024-03-18	5.520000	5.520000	5.520000	5.520000	+7.101%	1,674	+34.457%
2024-03-15	5.154000	5.154000	5.154000	5.154000	-4.873%	137	+44.005%
2024-03-14	5.418000	5.418000	5.418000	5.418000	+9.234%	1,203	+36.988%
2024-03-13	4.960000	4.960000	4.960000	4.960000	-6.415%	650	+49.637%
2024-03-11	5.306000	5.306000	5.300000	5.300000	-1.027%	6,949	+40.038%
2024-03-08	5.510000	5.510000	5.222000	5.355000	+1.229%	4,104	+38.599%
2024-03-07	5.290000	5.290000	5.290000	5.290000	+2.718%	1,000	+40.302%
2024-03-06	5.100000	5.150000	5.100000	5.150000	-2.091%	22,200	+44.117%
2024-03-04	4.790000	5.260000	4.790000	5.260000	+5.580%	5,102	+41.103%
2024-02-29	4.982000	4.982000	4.982000	4.982000	-3.074%	88,716	+48.976%
2024-02-26	5.140000	5.140000	5.140000	5.140000	0.000%	400	+44.397%
2024-02-22	5.140000	5.140000	5.140000	5.140000	+2.493%	200	+44.397%
2024-02-14	5.088000	5.088000	5.015000	5.015000	-3.409%	1,809	+47.996%
2024-02-12	5.192000	5.192000	5.192000	5.192000	-3.763%	1,212	+42.951%
2024-02-08	5.300000	5.486000	5.300000	5.395000	+2.528%	14,888	+37.572%
2024-02-07	5.262000	5.262000	5.262000	5.262000	+0.420%	7,529	+41.049%
2024-02-05	5.240000	5.240000	5.240000	5.240000	-1.132%	2,747	+41.641%
2024-02-02	5.565000	5.565000	5.300000	5.300000	-3.461%	2,700	+40.038%
2024-01-31	5.610000	5.610000	5.458000	5.490000	+3.781%	9,709	+35.191%
2024-01-30	5.306000	5.306000	5.290000	5.290000	+0.418%	4,611	+40.302%
2024-01-23	5.268000	5.268000	5.268000	5.268000	-3.516%	439	+40.888%
2024-01-22	5.460000	5.460000	5.460000	5.460000	+2.728%	11,004	+35.934%
2024-01-19	5.404000	5.404000	5.315000	5.315000	+1.046%	11,609	+39.643%
2024-01-18	5.260000	5.260000	5.260000	5.260000	+0.382%	12,134	+41.103%
2024-01-17	5.376000	5.376000	5.240000	5.240000	-0.908%	2,009	+41.641%
2024-01-16	5.528000	5.528000	5.288000	5.288000	-7.147%	10,829	+40.356%
2024-01-12	5.695000	5.695000	5.695000	5.695000	-2.483%	200	+30.325%
2024-01-11	5.840000	5.840000	5.840000	5.840000	-1.084%	804	+27.089%
2024-01-08	5.904000	5.904000	5.904000	5.904000	+0.682%	1,066	+25.711%
2024-01-05	5.864000	5.864000	5.864000	5.864000	+2.877%	510	+26.569%
2024-01-04	5.896000	5.896000	5.700000	5.700000	-3.846%	2,739	+30.211%
2024-01-02	5.928000	5.928000	5.928000	5.928000	+2.207%	1,620	+25.202%
2023-12-29	5.800000	5.800000	5.800000	5.800000	-1.728%	1,303	+27.966%
2023-12-28	5.902000	5.902000	5.902000	5.902000	+1.934%	1,157	+25.754%
2023-12-27	5.950000	5.950000	5.790000	5.790000	+4.891%	1,017	+28.187%
2023-12-26	5.500000	6.104000	5.500000	5.520000	-3.124%	12,835	+34.457%
2023-12-20	5.698000	5.698000	5.698000	5.698000	-0.973%	1,154	+30.256%
2023-12-19	5.708000	5.754000	5.708000	5.754000	+1.481%	9,089	+28.989%
2023-12-18	5.638000	5.670000	5.638000	5.670000	-7.353%	1,581	+30.899%
2023-12-15	6.026000	6.120000	6.026000	6.120000	+5.155%	3,651	+21.275%
2023-12-14	5.736000	5.820000	5.700000	5.820000	+0.692%	9,152	+27.526%
2023-12-13	5.596000	5.800000	5.596000	5.780000	+2.301%	15,110	+28.408%
2023-12-12	5.600000	5.650000	5.520000	5.650000	+2.541%	2,849	+31.363%
2023-12-11	5.838000	5.838000	5.510000	5.510000	-1.572%	7,064	+34.701%
2023-12-08	5.600000	5.600000	5.598000	5.598000	+1.230%	2,090	+32.583%
2023-12-07	5.530000	5.530000	5.530000	5.530000	-0.288%	929	+34.213%
2023-12-06	5.546000	5.546000	5.546000	5.546000	+0.836%	1,065	+33.826%
2023-12-04	5.776000	5.776000	5.500000	5.500000	-1.044%	5,832	+34.945%
2023-12-01	5.538000	5.558000	5.538000	5.558000	+2.546%	7,442	+33.537%
2023-11-28	5.560000	5.560000	5.420000	5.420000	+1.765%	2,540	+36.937%
2023-11-24	5.500000	5.500000	5.318000	5.326000	+0.538%	9,912	+39.354%
2023-11-21	5.268000	5.297500	5.268000	5.297500	+2.864%	5,005	+40.104%
2023-11-20	5.150000	5.150000	5.150000	5.150000	-4.630%	5,830	+44.117%
2023-11-17	5.400000	5.400000	5.400000	5.400000	+0.093%	1,623	+37.444%
2023-11-16	5.395000	5.395000	5.395000	5.395000	-1.909%	688	+37.572%
2023-11-15	5.500000	5.500000	5.500000	5.500000	+8.268%	400	+34.945%
2023-11-14	5.300000	5.300000	5.080000	5.080000	+0.634%	16,768	+46.102%
2023-11-13	5.340000	5.340000	5.048000	5.048000	-3.109%	2,012	+47.029%
2023-11-10	5.068000	5.210000	5.010000	5.210000	-3.839%	11,296	+42.457%
2023-11-09	5.172000	5.418000	5.172000	5.418000	-0.147%	5,709	+36.988%
2023-11-08	5.228000	5.426000	5.228000	5.426000	+4.106%	704	+36.786%
2023-11-06	5.250000	5.250000	5.212000	5.212000	+0.812%	1,200	+42.402%
2023-11-03	5.434000	5.434000	5.170000	5.170000	+1.056%	1,560	+43.559%
2023-11-02	5.300000	5.300000	5.116000	5.116000	+0.709%	3,085	+45.074%
2023-11-01	5.080000	5.080000	5.080000	5.080000	-2.214%	36,231	+46.102%
2023-10-31	5.050000	5.195000	5.050000	5.195000	-0.096%	3,697	+42.868%
2023-10-30	5.370000	5.370000	5.200000	5.200000	-0.574%	3,060	+42.731%
2023-10-27	5.230000	5.230000	5.230000	5.230000	+4.225%	1,500	+41.912%
2023-10-26	5.018000	5.018000	5.018000	5.018000	-1.220%	560	+47.908%
2023-10-25	5.080000	5.080000	5.080000	5.080000	-1.359%	3,000	+46.102%
2023-10-23	5.150000	5.150000	5.150000	5.150000	-0.078%	830	+44.117%
2023-10-20	5.154000	5.154000	5.154000	5.154000	+0.940%	586	+44.005%
2023-10-17	5.106000	5.106000	5.106000	5.106000	-1.429%	294	+45.358%
2023-10-16	5.180000	5.180000	5.180000	5.180000	-3.105%	12,745	+43.282%
2023-10-13	5.440000	5.440000	5.128000	5.346000	+2.808%	1,312	+38.833%
2023-10-11	5.192000	5.200000	5.192000	5.200000	-0.801%	9,072	+42.731%
2023-10-09	5.242000	5.242000	5.242000	5.242000	+8.082%	1,113	+41.587%
2023-10-04	4.850000	4.850000	4.850000	4.850000	-10.714%	986	+53.031%
2023-10-02	5.432000	5.432000	5.432000	5.432000	+0.779%	1,115	+36.635%
2023-09-28	5.390000	5.390000	5.390000	5.390000	+3.455%	35,839	+37.699%
2023-09-27	5.210000	5.210000	5.210000	5.210000	-3.519%	1,270	+42.457%
2023-09-26	5.400000	5.400000	5.400000	5.400000	0.000%	10,000	+37.444%
2023-09-25	5.415000	5.415000	5.400000	5.400000	-0.589%	700	+37.444%
2023-09-22	5.544000	5.544000	5.432000	5.432000	+0.593%	1,388	+36.635%
2023-09-19	5.560000	5.560000	5.400000	5.400000	-3.709%	3,693	+37.444%
2023-09-18	5.660000	5.660000	5.600000	5.608000	+3.852%	8,887	+32.347%
2023-09-15	5.400000	5.400000	5.400000	5.400000	-1.907%	1,473	+37.444%
2023-09-14	5.640000	5.640000	5.505000	5.505000	+0.898%	3,267	+34.823%
2023-09-13	5.456000	5.456000	5.456000	5.456000	-0.073%	8,363	+36.034%
2023-09-12	5.460000	5.460000	5.460000	5.460000	-4.712%	3,757	+35.934%
2023-09-11	5.600000	5.730000	5.600000	5.730000	+3.058%	6,866	+29.529%
2023-09-08	5.440000	5.560000	5.440000	5.560000	-0.358%	4,337	+33.489%
2023-09-07	5.590000	5.590000	5.580000	5.580000	-1.761%	5,200	+33.011%
2023-09-05	5.680000	5.680000	5.680000	5.680000	-1.423%	516	+30.669%
2023-08-31	5.636000	5.762000	5.636000	5.762000	+2.746%	1,455	+28.809%
2023-08-30	5.608000	5.608000	5.608000	5.608000	+2.635%	15,743	+32.347%
2023-08-28	5.464000	5.464000	5.464000	5.464000	-4.725%	857	+35.835%
2023-08-24	5.735000	5.735000	5.735000	5.735000	+6.204%	2,088	+29.416%
2023-08-23	5.800000	6.130000	5.400000	5.400000	-7.216%	2,956	+37.444%
2023-08-22	5.945000	5.945000	5.820000	5.820000	-3.515%	2,667	+27.526%

.dark-mode .G7kLs4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G7kLs4{ color: #333333; background-color: white; border: 2px solid #333333; }APAJFAPA GROUP STAPLED SECstock OTC Unit

APAJF
APA GROUP STAPLED SEC
stock OTC Unit