Canada markets closed

Apache Corporation (APA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
16.38-0.26 (-1.56%)
At close: 4:00PM EST

16.35 -0.03 (-0.20%)
After hours: 4:10PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 22, 202116.1016.4415.7516.3816.388,212,985
Jan. 21, 202117.2917.5016.1316.6416.6410,332,000
Jan. 21, 20210.025 Dividend
Jan. 20, 202118.0018.2017.1817.4717.447,111,800
Jan. 19, 202118.0218.1117.5717.8217.797,088,100
Jan. 15, 202118.0318.0317.1217.2717.258,912,900
Jan. 14, 202118.3819.3218.2618.3518.3211,194,900
Jan. 13, 202118.5018.5317.6917.8017.777,303,300
Jan. 12, 202117.0718.5516.9118.5318.5011,540,300
Jan. 11, 202115.9516.7515.7916.6616.646,508,900
Jan. 08, 202117.3617.4516.3016.5816.567,750,600
Jan. 07, 202117.0017.5016.7317.1117.098,578,200
Jan. 06, 202116.4017.0815.6916.8416.8213,579,100
Jan. 05, 202114.8616.7314.8616.1816.1615,103,100
Jan. 04, 202114.6514.9514.3814.7714.759,609,900
Dec. 31, 202014.4014.5314.0614.1914.177,427,800
Dec. 30, 202014.1414.7714.1314.5714.555,937,100
Dec. 29, 202014.3014.5013.9714.1514.136,205,100
Dec. 28, 202014.5214.8214.1514.2114.195,494,400
Dec. 24, 202014.7914.8014.2614.4314.413,763,200
Dec. 23, 202014.3315.1714.3114.7814.768,416,100
Dec. 22, 202014.8414.8814.0814.1214.107,002,600
Dec. 21, 202014.2515.1914.2014.8514.837,723,300
Dec. 18, 202015.7015.9315.1915.3315.3111,712,800
Dec. 17, 202015.9616.1415.5615.7515.737,233,300
Dec. 16, 202015.9516.2515.5415.8015.787,005,300
Dec. 15, 202015.5016.0915.0615.8915.878,781,700
Dec. 14, 202016.6816.8115.2715.3115.2910,583,400
Dec. 11, 202016.3116.5615.7516.1016.088,903,500
Dec. 10, 202014.9716.8614.9116.5016.4816,598,200
Dec. 09, 202015.0715.4314.5915.0215.0012,417,100
Dec. 08, 202014.3815.2614.3114.7614.7410,115,700
Dec. 07, 202014.8515.0414.3914.6114.599,998,000
Dec. 04, 202014.0415.2314.0215.1815.1613,982,300
Dec. 03, 202013.2413.9612.9713.7413.728,372,200
Dec. 02, 202012.3313.5612.2013.1113.0910,107,400
Dec. 01, 202013.4013.5312.3612.3712.3512,476,200
Nov. 30, 202013.6713.7612.8512.8912.8711,868,700
Nov. 27, 202014.1314.3913.7613.9213.905,393,500
Nov. 25, 202013.8014.4113.6514.1214.1010,783,000
Nov. 24, 202013.5614.3513.3914.0414.0218,789,100
Nov. 23, 202011.6712.8911.6412.8612.8413,446,900
Nov. 20, 202011.3711.5011.1611.4411.427,961,900
Nov. 19, 202011.0011.4110.8911.3511.3310,344,100
Nov. 18, 202011.6111.9011.0311.0411.0212,374,900
Nov. 17, 202010.7611.4610.7211.4411.4211,773,000
Nov. 16, 202011.0011.1610.7111.1411.1211,238,900
Nov. 13, 20209.8610.389.8010.3210.319,903,000
Nov. 12, 20209.7310.219.659.709.6913,376,800
Nov. 11, 202010.2710.389.709.959.9412,631,400
Nov. 10, 202010.0310.209.579.999.9818,289,500
Nov. 09, 20209.7310.529.599.759.7426,861,600
Nov. 06, 20208.879.098.508.548.5312,204,500
Nov. 05, 20209.199.598.958.978.9615,996,500
Nov. 04, 20208.759.308.438.998.9819,236,900
Nov. 03, 20209.109.218.638.738.7210,428,700
Nov. 02, 20208.418.967.988.898.8812,978,600
Oct. 30, 20208.218.307.968.308.2911,474,600
Oct. 29, 20207.678.227.458.198.1812,689,700
Oct. 28, 20207.968.157.707.797.7813,792,200
Oct. 27, 20208.568.608.328.358.348,028,300
Oct. 26, 20209.079.118.358.568.5513,881,300
Oct. 23, 20209.549.649.139.289.278,697,000
Oct. 22, 20209.109.489.029.449.4326,479,100
Oct. 21, 20209.419.509.089.109.0911,784,100
Oct. 21, 20200.025 Dividend
Oct. 20, 20209.229.869.189.619.5713,204,900
Oct. 19, 20209.459.589.029.069.0210,772,200
Oct. 16, 20209.649.819.349.379.3310,037,800
Oct. 15, 20209.109.788.969.769.7216,482,600
Oct. 14, 20209.289.959.199.209.1616,397,600
Oct. 13, 20209.249.308.959.149.1010,119,600
Oct. 12, 20209.569.609.129.319.2712,271,900
Oct. 09, 202010.2710.429.619.679.6312,229,500
Oct. 08, 20209.7310.159.5110.1410.1010,723,600
Oct. 07, 20209.689.689.379.579.538,830,300
Oct. 06, 202010.0310.279.339.429.3813,368,000
Oct. 05, 20209.9710.139.629.849.8011,057,000
Oct. 02, 20208.839.908.759.749.7015,061,700
Oct. 01, 20209.389.519.019.319.2715,803,500
Sep. 30, 20209.639.799.399.479.4312,557,500
Sep. 29, 202010.1610.179.439.549.5013,291,600
Sep. 28, 202010.1510.6510.1010.2710.2315,469,900
Sep. 25, 202010.7410.839.849.859.8122,848,500
Sep. 24, 202011.0111.3210.6110.9010.869,519,200
Sep. 23, 202012.2512.4511.1011.1011.0610,280,200
Sep. 22, 202012.1912.5212.0612.2412.195,702,700
Sep. 21, 202012.0712.3111.8912.1112.067,874,000
Sep. 18, 202012.5912.8712.4212.6512.6014,052,100
Sep. 17, 202012.1512.5912.0012.4212.378,010,400
Sep. 16, 202012.0512.7711.8812.5012.459,662,700
Sep. 15, 202012.0912.5411.8811.9411.898,936,100
Sep. 14, 202011.8112.1111.2911.9311.8821,156,500
Sep. 11, 202012.1912.2511.7211.8911.848,174,800
Sep. 10, 202013.1513.1912.0112.0111.968,334,100
Sep. 09, 202013.2513.3112.6613.1513.108,203,400
Sep. 08, 202014.0914.1813.0213.0412.9913,627,200
Sep. 04, 202014.5214.8914.1314.6014.546,929,100
Sep. 03, 202014.3314.7414.1114.3914.336,924,000
Sep. 02, 202014.9815.0714.3914.4214.365,915,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...