Canada markets close in 2 hours 33 minutes

Apache Corporation (APA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
9.63+0.09 (+0.90%)
As of 1:27PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 30, 20209.639.799.419.639.636,897,250
Sep. 29, 202010.1610.179.439.549.5413,291,600
Sep. 28, 202010.1510.6510.1010.2710.2715,469,900
Sep. 25, 202010.7410.839.849.859.8522,848,500
Sep. 24, 202011.0111.3210.6110.9010.909,519,200
Sep. 23, 202012.2512.4511.1011.1011.1010,280,200
Sep. 22, 202012.1912.5212.0612.2412.245,702,700
Sep. 21, 202012.0712.3111.8912.1112.117,874,000
Sep. 18, 202012.5912.8712.4212.6512.6514,052,100
Sep. 17, 202012.1512.5912.0012.4212.428,010,400
Sep. 16, 202012.0512.7711.8812.5012.509,662,700
Sep. 15, 202012.0912.5411.8811.9411.948,936,100
Sep. 14, 202011.8112.1111.2911.9311.9321,156,500
Sep. 11, 202012.1912.2511.7211.8911.898,174,800
Sep. 10, 202013.1513.1912.0112.0112.018,334,100
Sep. 09, 202013.2513.3112.6613.1513.158,203,400
Sep. 08, 202014.0914.1813.0213.0413.0413,627,200
Sep. 04, 202014.5214.8914.1314.6014.606,929,100
Sep. 03, 202014.3314.7414.1114.3914.396,924,000
Sep. 02, 202014.9815.0714.3914.4214.425,915,800
Sep. 01, 202014.6714.9614.3914.9414.946,818,000
Aug. 31, 202015.0015.1214.5514.8014.805,249,400
Aug. 28, 202014.5615.0814.5015.0515.056,731,700
Aug. 27, 202014.5314.6414.2214.6014.605,399,800
Aug. 26, 202014.6514.6514.0614.0814.084,377,400
Aug. 25, 202014.6214.8914.3514.6514.654,740,100
Aug. 24, 202014.4814.8814.2714.4614.466,219,400
Aug. 21, 202014.6614.6814.2114.2614.264,913,400
Aug. 20, 202015.0515.1514.6014.7414.745,333,200
Aug. 19, 202015.3515.6515.2415.3415.347,362,000
Aug. 18, 202015.1415.6115.0415.2515.254,125,400
Aug. 17, 202015.5515.5515.1615.3415.345,205,200
Aug. 14, 202015.2415.6515.1615.6215.623,690,000
Aug. 13, 202015.5215.8615.2915.4215.425,657,900
Aug. 12, 202015.9916.0415.3815.7515.757,075,300
Aug. 11, 202016.7516.7515.5215.5915.597,763,400
Aug. 10, 202015.7116.3215.6316.2816.286,888,000
Aug. 07, 202015.4715.6815.1215.5415.546,967,600
Aug. 06, 202016.0616.1215.4015.6015.606,019,300
Aug. 05, 202016.5816.8316.0416.2416.248,381,200
Aug. 04, 202015.6216.1115.5515.8815.887,077,500
Aug. 03, 202015.3216.1114.9915.7215.7222,821,400
Jul. 31, 202015.9416.1215.1715.3515.3512,129,300
Jul. 30, 202015.6516.6115.3616.0116.0129,990,100
Jul. 29, 202013.4513.7313.2613.6513.658,727,300
Jul. 28, 202013.6013.8313.3013.3213.325,579,400
Jul. 27, 202014.1214.1513.5813.6913.697,261,400
Jul. 24, 202014.3814.7214.1414.2014.206,780,600
Jul. 23, 202014.4614.7214.1614.3914.397,832,200
Jul. 22, 202014.4814.6714.1114.5114.518,566,000
Jul. 21, 202014.0615.2013.9714.9014.9014,055,600
Jul. 21, 20200.025 Dividend
Jul. 20, 202013.4314.1413.3413.6013.589,867,000
Jul. 17, 202014.0114.1613.2513.2913.278,217,700
Jul. 16, 202013.4014.2713.2913.8713.849,563,900
Jul. 15, 202013.9114.0913.2613.8213.7910,813,600
Jul. 14, 202012.4913.5212.2813.5113.499,234,500
Jul. 13, 202012.8013.1812.3112.5212.5010,416,800
Jul. 10, 202011.9512.7711.7912.7112.6910,129,300
Jul. 09, 202012.9513.1012.0112.0812.0611,262,000
Jul. 08, 202012.7813.1512.5913.0713.057,712,300
Jul. 07, 202013.2513.3812.7512.7712.758,685,600
Jul. 06, 202013.5613.7213.2113.5313.5110,165,700
Jul. 02, 202013.5213.9413.1813.2613.2414,346,400
Jul. 01, 202013.6313.9712.9113.0012.9822,681,800
Jun. 30, 202013.0813.6212.8713.5013.489,837,200
Jun. 29, 202013.1513.4612.9213.3313.3110,097,800
Jun. 26, 202013.5013.5012.8013.2513.2311,946,800
Jun. 25, 202012.8713.6712.6813.6613.6312,251,300
Jun. 24, 202013.7813.9012.8913.0713.0512,338,900
Jun. 23, 202014.6214.9914.0414.1314.1011,418,200
Jun. 22, 202013.9014.3613.5214.2814.258,855,600
Jun. 19, 202014.9114.9913.8213.9813.9519,446,900
Jun. 18, 202013.7114.4613.4814.2214.1910,042,900
Jun. 17, 202014.2014.3813.8213.8913.8610,864,500
Jun. 16, 202015.5015.5414.0414.5714.5416,001,700
Jun. 15, 202013.1014.3313.0114.0814.0515,620,200
Jun. 12, 202014.0114.5013.0413.7713.7415,493,700
Jun. 11, 202012.7314.3612.3112.7912.7717,749,400
Jun. 10, 202015.9315.9314.5114.8314.8015,456,800
Jun. 09, 202016.4516.9015.6016.5316.5014,750,800
Jun. 08, 202017.6517.8716.5717.7317.7029,519,900
Jun. 05, 202014.3416.6014.3316.0716.0436,336,800
Jun. 04, 202012.4313.1012.2613.0012.9816,043,500
Jun. 03, 202012.4912.7312.0212.5312.5116,115,900
Jun. 02, 202011.9312.2511.7712.2312.2114,175,600
Jun. 01, 202010.7611.7910.4511.7311.7124,871,300
May 29, 202011.6911.6910.7110.7910.7747,936,800
May 28, 202012.6312.6711.7511.8711.8514,603,500
May 27, 202012.9713.0111.9312.5812.5616,487,000
May 26, 202012.7012.9312.3212.7112.6915,215,100
May 22, 202012.0012.2011.6512.1712.1510,415,800
May 21, 202012.0112.3511.7712.0512.0318,807,400
May 20, 202011.6712.1011.6411.9511.9315,601,100
May 19, 202011.8912.0811.3211.3611.3414,586,400
May 18, 202011.6012.2311.4711.9211.9022,513,700
May 15, 202010.2210.9210.1110.6110.5918,137,500
May 14, 202010.3311.049.6710.3610.3420,150,300
May 13, 202011.6811.6810.5010.7310.7117,266,900
May 12, 202012.2012.3911.7611.7911.7714,729,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...