STOCKS SINK WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Pot stocks trade higher on move to reclassify marijuana in the U.S.

APA Corporation (APA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

31.58

-1.14

(-3.48%)

As of 03:36PM EDT. Market open.

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	32.46	32.49	31.56	31.58	31.58	4,008,142
Apr 29, 2024	32.41	32.83	32.39	32.72	32.72	4,261,800
Apr 26, 2024	32.26	32.59	32.02	32.49	32.49	4,790,000
Apr 25, 2024	32.09	32.44	31.53	32.36	32.36	8,115,800
Apr 24, 2024	31.98	32.19	31.64	32.05	32.05	4,522,200
Apr 23, 2024	32.11	32.38	31.71	32.06	32.06	6,781,900
Apr 22, 2024	32.23	32.66	31.77	32.47	32.47	4,376,100
Apr 19, 2024	32.16	32.95	32.15	32.36	32.36	4,814,400
Apr 19, 2024	0.25 Dividend
Apr 18, 2024	32.38	32.74	32.12	32.43	32.18	5,679,700
Apr 17, 2024	32.50	32.88	32.14	32.26	32.01	5,993,700
Apr 16, 2024	32.79	32.97	32.11	32.50	32.25	6,090,500
Apr 15, 2024	33.54	33.88	33.00	33.16	32.90	8,170,400
Apr 12, 2024	34.85	35.25	33.64	33.72	33.46	7,067,100
Apr 11, 2024	35.23	35.24	34.14	34.40	34.13	4,740,100
Apr 10, 2024	34.48	35.17	34.38	35.05	34.78	5,797,100
Apr 09, 2024	35.13	35.33	34.53	34.89	34.62	6,547,800
Apr 08, 2024	35.73	36.05	34.93	35.04	34.77	6,294,700
Apr 05, 2024	35.33	35.86	35.01	35.74	35.46	6,054,100
Apr 04, 2024	35.37	35.84	34.99	35.43	35.16	6,932,700
Apr 03, 2024	35.57	35.91	34.88	35.21	34.94	9,794,900
Apr 02, 2024	35.56	35.72	34.80	35.34	35.07	7,179,800
Apr 01, 2024	34.53	35.49	34.31	35.43	35.16	8,326,100
Mar 28, 2024	34.10	34.73	33.91	34.38	34.11	26,801,600
Mar 27, 2024	32.73	33.74	32.55	33.71	33.45	7,795,100
Mar 26, 2024	34.52	34.80	32.81	32.88	32.63	11,751,200
Mar 25, 2024	33.66	34.74	33.62	34.59	34.32	12,154,200
Mar 22, 2024	33.85	34.03	33.41	33.46	33.20	5,746,400
Mar 21, 2024	33.80	34.12	33.46	33.91	33.65	4,453,300
Mar 20, 2024	32.77	33.97	32.62	33.79	33.53	5,679,200
Mar 19, 2024	32.39	33.31	32.31	33.14	32.88	7,294,800
Mar 18, 2024	32.24	32.87	32.07	32.34	32.09	5,540,000
Mar 15, 2024	32.24	32.83	31.86	32.00	31.75	22,210,100
Mar 14, 2024	32.75	32.95	32.29	32.47	32.22	8,569,100
Mar 13, 2024	31.85	32.90	31.84	32.56	32.31	7,910,400
Mar 12, 2024	31.36	31.49	30.90	31.44	31.20	4,969,000
Mar 11, 2024	30.60	31.24	30.42	31.20	30.96	4,475,600
Mar 08, 2024	30.55	31.13	30.53	30.81	30.57	5,703,600
Mar 07, 2024	30.53	30.92	30.42	30.55	30.31	4,730,900
Mar 06, 2024	30.91	30.97	30.41	30.63	30.39	4,716,100
Mar 05, 2024	30.03	30.70	29.91	30.46	30.23	5,866,600
Mar 04, 2024	30.67	30.68	29.99	30.03	29.80	6,582,400
Mar 01, 2024	30.21	30.67	29.94	30.41	30.18	6,265,000
Feb 29, 2024	30.09	30.30	29.63	29.79	29.56	6,496,200
Feb 28, 2024	30.18	30.49	29.72	29.95	29.72	4,815,100
Feb 27, 2024	29.85	30.47	29.70	30.20	29.97	6,607,000
Feb 26, 2024	29.97	30.32	29.60	29.62	29.39	5,751,700
Feb 23, 2024	29.76	30.48	29.58	30.03	29.80	7,868,200
Feb 22, 2024	31.19	31.20	29.94	30.22	29.99	13,861,400
Feb 21, 2024	31.12	31.99	31.08	31.44	31.20	8,277,100
Feb 20, 2024	31.50	31.64	30.94	30.98	30.74	6,566,300
Feb 16, 2024	31.31	31.91	30.94	31.57	31.33	8,147,100
Feb 15, 2024	29.99	31.47	29.96	31.25	31.01	6,701,900
Feb 14, 2024	29.75	30.35	29.66	29.80	29.57	6,141,500
Feb 13, 2024	30.37	30.46	29.47	29.63	29.40	6,006,500
Feb 12, 2024	30.02	30.84	30.02	30.48	30.25	6,317,500
Feb 09, 2024	30.52	30.69	29.80	29.87	29.64	5,287,700
Feb 08, 2024	30.59	30.81	30.30	30.47	30.24	6,213,800
Feb 07, 2024	30.58	30.86	30.17	30.55	30.31	3,937,300
Feb 06, 2024	30.01	30.77	29.82	30.52	30.28	4,672,000
Feb 05, 2024	30.02	30.20	29.47	29.81	29.58	5,604,000
Feb 02, 2024	30.76	30.76	30.16	30.24	30.01	4,651,200
Feb 01, 2024	31.44	31.71	30.61	30.80	30.56	6,403,700
Jan 31, 2024	32.47	32.52	31.29	31.33	31.09	5,400,300
Jan 30, 2024	31.45	32.48	31.36	32.42	32.17	5,113,900
Jan 29, 2024	32.05	32.12	31.39	31.87	31.62	4,862,300
Jan 26, 2024	32.07	32.27	31.63	32.11	31.86	4,159,500
Jan 25, 2024	31.49	32.05	31.10	32.04	31.79	4,761,900
Jan 24, 2024	31.11	31.48	30.80	31.37	31.13	5,783,500
Jan 23, 2024	30.53	31.10	30.45	30.85	30.61	5,541,000
Jan 22, 2024	30.37	30.91	30.09	30.71	30.47	5,194,700
Jan 19, 2024	30.50	30.55	29.95	30.37	30.14	6,661,200
Jan 19, 2024	0.25 Dividend
Jan 18, 2024	30.79	30.81	30.23	30.68	30.20	5,286,300
Jan 17, 2024	30.95	31.32	30.70	30.81	30.32	5,407,100
Jan 16, 2024	32.10	32.20	31.22	31.27	30.78	5,331,500
Jan 12, 2024	33.08	33.20	32.30	32.54	32.03	4,447,400
Jan 11, 2024	32.83	33.04	32.28	32.46	31.95	4,322,400
Jan 10, 2024	32.91	32.91	32.33	32.57	32.06	5,385,300
Jan 09, 2024	33.87	33.94	32.90	32.97	32.45	5,460,200
Jan 08, 2024	33.59	33.79	33.18	33.73	33.20	7,849,000
Jan 05, 2024	34.31	34.48	33.79	34.34	33.80	9,375,700
Jan 04, 2024	34.75	35.13	33.97	34.05	33.51	19,168,900
Jan 03, 2024	35.99	36.91	35.60	36.75	36.17	3,007,300
Jan 02, 2024	36.14	36.64	35.91	36.11	35.54	2,838,700
Dec 29, 2023	36.31	36.35	35.77	35.88	35.31	3,671,100
Dec 28, 2023	36.99	37.09	36.08	36.10	35.53	3,483,400
Dec 27, 2023	37.24	37.82	37.08	37.17	36.58	3,315,600
Dec 26, 2023	36.46	37.39	36.45	37.29	36.70	3,272,600
Dec 22, 2023	36.19	36.40	35.84	35.96	35.39	2,498,200
Dec 21, 2023	35.74	35.96	35.41	35.94	35.37	2,551,700
Dec 20, 2023	36.13	36.37	35.48	35.52	34.96	4,384,600
Dec 19, 2023	35.55	36.17	35.33	36.01	35.44	4,168,400
Dec 18, 2023	36.15	36.39	35.61	35.64	35.08	6,081,800
Dec 15, 2023	35.64	35.73	34.96	35.35	34.79	9,846,500
Dec 14, 2023	35.57	36.21	35.44	35.74	35.18	5,938,700
Dec 13, 2023	34.29	34.87	33.76	34.85	34.30	5,054,100
Dec 12, 2023	34.16	34.43	33.82	34.18	33.64	3,859,800
Dec 11, 2023	34.43	34.82	34.36	34.70	34.15	3,434,500
Dec 08, 2023	34.05	34.52	33.80	34.47	33.93	2,732,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,784.79-226.83(-1.03%)

S&P 5005,063.19-52.98(-1.04%)

DOW37,932.95-453.14(-1.18%)

CAD/USD0.7268-0.0054(-0.74%)

CRUDE OIL81.61-1.02(-1.23%)

Bitcoin CAD82,590.07-3,745.36(-4.34%)

STOCKS SINK WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

APA Corporation (APA)

S&P/TSX
21,784.79
-226.83(-1.03%)

S&P 500
5,063.19
-52.98(-1.04%)

DOW
37,932.95
-453.14(-1.18%)

CAD/USD
0.7268
-0.0054(-0.74%)

CRUDE OIL
81.61
-1.02(-1.23%)

Bitcoin CAD
82,590.07
-3,745.36(-4.34%)