Canada markets closed

APA Corporation (APA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
31.21-0.07 (-0.22%)
At close: 04:00PM EDT
31.13 -0.08 (-0.26%)
After hours: 07:15PM EDT
Time Period:
Jul 26, 2023 - Jul 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 202431.3431.5830.8731.2131.213,493,100
Jul 25, 202430.1931.5230.1331.2831.283,953,800
Jul 24, 202430.9531.0930.1830.2830.283,846,800
Jul 23, 202431.0731.1630.6230.6930.693,814,300
Jul 22, 202431.6331.7831.0831.2731.274,602,800
Jul 22, 20240.25 Dividend
Jul 19, 202432.0932.2531.5432.0131.764,457,200
Jul 18, 202432.3533.1531.9732.1531.906,462,600
Jul 17, 202431.9032.5131.8432.2231.974,858,200
Jul 16, 202431.1531.6930.8831.6731.424,852,600
Jul 15, 202429.9731.6929.9531.4631.216,388,800
Jul 12, 202429.9730.1529.4329.9729.744,201,800
Jul 11, 202428.9229.8928.7229.7929.564,277,200
Jul 10, 202428.7928.9428.5628.7728.553,212,400
Jul 09, 202428.6229.2228.4628.7928.573,304,600
Jul 08, 202428.4028.8828.3928.8428.612,914,300
Jul 05, 202429.3029.4528.4728.6028.388,165,200
Jul 03, 202429.5529.9129.3429.4329.202,035,800
Jul 02, 202429.7229.9328.9729.3629.135,906,900
Jul 01, 202429.7529.9529.0929.6329.405,428,600
Jun 28, 202429.3929.5528.9429.4429.2111,159,700
Jun 27, 202428.9929.1428.7829.0728.844,154,100
Jun 26, 202428.9628.9928.3528.6428.425,614,400
Jun 25, 202429.2729.3128.7129.0028.775,178,300
Jun 24, 202428.2529.5228.2329.3429.116,535,800
Jun 21, 202428.3028.4227.9928.0927.8712,079,100
Jun 20, 202428.0428.4827.1728.3028.084,879,400
Jun 18, 202428.0028.5727.8928.0027.785,601,300
Jun 17, 202427.9028.2027.5127.9427.725,541,200
Jun 14, 202428.1628.2927.3627.8227.609,514,600
Jun 13, 202429.0729.2328.2128.5728.355,387,400
Jun 12, 202430.0830.4929.1629.3329.106,211,700
Jun 11, 202429.1729.7528.9929.6929.464,158,400
Jun 10, 202428.9929.7628.8729.4729.244,278,600
Jun 07, 202428.9729.3628.7028.8528.623,621,600
Jun 06, 202428.9329.3428.8129.2329.003,577,800
Jun 05, 202429.0829.2428.8229.0028.774,674,600
Jun 04, 202429.1329.2628.6728.9628.735,729,600
Jun 03, 202430.6530.7029.2429.4429.218,022,900
May 31, 202429.8530.6429.8030.5330.2914,922,000
May 30, 202429.1629.8629.1629.7329.505,421,100
May 29, 202429.8029.9728.7329.1728.947,221,000
May 28, 202429.6130.0329.5529.8329.604,687,800
May 24, 202429.7429.9429.3429.3629.133,933,000
May 23, 202430.3530.5329.3529.5229.295,294,300
May 22, 202430.6230.7329.8830.1329.896,192,000
May 21, 202430.5231.1230.5130.7230.485,116,200
May 20, 202430.9831.2830.7430.9030.664,427,400
May 17, 202430.5131.0130.3330.8830.643,786,300
May 16, 202430.5430.6530.2030.5130.274,447,500
May 15, 202430.1530.6029.7130.5430.305,164,300
May 14, 202430.1030.4229.9430.1729.934,327,300
May 13, 202430.3530.6229.9030.2029.963,969,600
May 10, 202430.9831.1330.3230.3830.144,247,700
May 09, 202430.6530.9130.4530.8830.644,542,200
May 08, 202430.0130.7429.8730.5130.275,898,000
May 07, 202429.9330.5829.9330.2630.025,697,700
May 06, 202429.4730.2129.4129.9229.696,306,600
May 03, 202429.2729.7928.9229.2629.039,600,800
May 02, 202430.1230.8228.9029.1828.9513,332,100
May 01, 202431.0931.3730.1530.5030.267,638,600
Apr 30, 202432.4632.4931.4131.4431.196,414,000
Apr 29, 202432.4132.8332.3932.7232.464,261,800
Apr 26, 202432.2632.5932.0232.4932.244,801,300
Apr 25, 202432.0932.4431.5332.3632.118,115,800
Apr 24, 202431.9832.1931.6432.0531.804,522,200
Apr 23, 202432.1132.3831.7132.0631.816,781,900
Apr 22, 202432.2332.6631.7732.4732.224,376,100
Apr 19, 202432.1632.9532.1532.3632.114,814,400
Apr 19, 20240.25 Dividend
Apr 18, 202432.3832.7432.1232.4331.935,679,700
Apr 17, 202432.5032.8832.1432.2631.765,993,700
Apr 16, 202432.7932.9732.1132.5032.006,090,500
Apr 15, 202433.5433.8833.0033.1632.658,170,400
Apr 12, 202434.8535.2533.6433.7233.207,067,100
Apr 11, 202435.2335.2434.1434.4033.874,740,100
Apr 10, 202434.4835.1734.3835.0534.515,797,100
Apr 09, 202435.1335.3334.5334.8934.356,547,800
Apr 08, 202435.7336.0534.9335.0434.506,294,700
Apr 05, 202435.3335.8635.0135.7435.196,054,100
Apr 04, 202435.3735.8434.9935.4334.886,932,700
Apr 03, 202435.5735.9134.8835.2134.679,794,900
Apr 02, 202435.5635.7234.8035.3434.797,179,800
Apr 01, 202434.5335.4934.3135.4334.888,326,100
Mar 28, 202434.1034.7333.9134.3833.8526,801,600
Mar 27, 202432.7333.7432.5533.7133.197,795,100
Mar 26, 202434.5234.8032.8132.8832.3711,751,200
Mar 25, 202433.6634.7433.6234.5934.0612,154,200
Mar 22, 202433.8534.0333.4133.4632.945,746,400
Mar 21, 202433.8034.1233.4633.9133.394,453,300
Mar 20, 202432.7733.9732.6233.7933.275,679,200
Mar 19, 202432.3933.3132.3133.1432.637,294,800
Mar 18, 202432.2432.8732.0732.3431.845,540,000
Mar 15, 202432.2432.8331.8632.0031.5122,210,100
Mar 14, 202432.7532.9532.2932.4731.978,569,100
Mar 13, 202431.8532.9031.8432.5632.067,910,400
Mar 12, 202431.3631.4930.9031.4430.954,969,000
Mar 11, 202430.6031.2430.4231.2030.724,475,600
Mar 08, 202430.5531.1330.5330.8130.335,703,600
Mar 07, 202430.5330.9230.4230.5530.084,730,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...