Mail

APA - APA Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 01, 2023	32.06	32.44	31.51	32.04	32.04	4,734,800
May 31, 2023	31.11	31.85	30.67	31.78	31.78	10,089,600
May 30, 2023	32.70	32.93	31.74	32.24	32.24	5,962,400
May 26, 2023	33.53	33.74	32.82	33.41	33.41	4,310,200
May 25, 2023	33.55	33.65	32.81	33.30	33.30	4,640,800
May 24, 2023	34.36	34.70	33.66	34.38	34.38	4,309,300
May 23, 2023	33.69	34.67	33.47	33.91	33.91	5,521,200
May 22, 2023	33.30	34.20	33.12	33.47	33.47	6,325,700
May 19, 2023	33.32	33.94	33.01	33.41	33.41	6,769,300
May 18, 2023	32.16	32.75	32.02	32.71	32.71	5,717,600
May 17, 2023	32.06	32.99	31.64	32.56	32.56	5,572,100
May 16, 2023	32.60	32.74	31.55	31.63	31.63	6,104,200
May 15, 2023	33.24	33.53	32.81	32.94	32.94	4,889,200
May 12, 2023	33.43	33.60	32.48	32.98	32.98	4,639,400
May 11, 2023	32.15	33.41	32.12	33.08	33.08	7,427,000
May 10, 2023	33.30	33.53	32.34	32.80	32.80	4,886,100
May 09, 2023	32.55	33.47	32.45	33.16	33.16	5,810,200
May 08, 2023	33.91	34.24	33.00	33.08	33.08	5,607,100
May 05, 2023	33.48	33.65	32.89	33.22	33.22	7,296,900
May 04, 2023	34.80	35.89	32.00	32.26	32.26	10,315,400
May 03, 2023	33.63	34.94	33.40	34.17	34.17	6,656,500
May 02, 2023	36.16	36.31	33.88	34.36	34.36	6,988,900
May 01, 2023	36.15	37.08	35.97	36.90	36.90	3,412,400
Apr 28, 2023	35.56	37.05	35.35	36.85	36.85	3,844,700
Apr 27, 2023	35.42	35.98	35.06	35.66	35.66	4,060,700
Apr 26, 2023	36.10	36.50	34.97	35.37	35.37	4,914,300
Apr 25, 2023	37.28	37.40	36.24	36.28	36.28	5,243,800
Apr 24, 2023	37.02	38.06	36.94	37.85	37.85	4,042,100
Apr 21, 2023	37.74	37.89	36.94	37.23	37.23	3,390,600
Apr 20, 2023	37.79	38.14	37.25	37.70	37.70	5,916,300
Apr 20, 2023	0.25 Dividend
Apr 19, 2023	38.58	39.01	38.07	38.79	38.54	5,545,200
Apr 18, 2023	39.49	39.55	38.88	39.42	39.17	5,017,400
Apr 17, 2023	40.82	41.11	39.47	39.49	39.24	4,516,200
Apr 14, 2023	40.57	40.92	40.17	40.78	40.52	4,164,400
Apr 13, 2023	39.77	40.67	39.38	40.47	40.21	5,806,600
Apr 12, 2023	40.16	40.36	39.56	39.64	39.38	4,384,100
Apr 11, 2023	39.62	40.42	39.14	39.92	39.66	5,135,600
Apr 10, 2023	38.45	39.50	38.33	39.09	38.84	5,791,900
Apr 06, 2023	37.78	38.54	37.55	38.07	37.82	5,085,000
Apr 05, 2023	37.89	38.18	37.15	37.99	37.75	6,756,200
Apr 04, 2023	39.59	39.59	37.49	38.10	37.85	8,775,300
Apr 03, 2023	38.24	39.47	38.21	39.20	38.95	9,725,600
Mar 31, 2023	35.76	36.09	35.40	36.06	35.83	6,416,300
Mar 30, 2023	36.50	36.58	35.27	35.38	35.15	6,746,500
Mar 29, 2023	36.38	36.49	35.71	35.91	35.68	7,361,000
Mar 28, 2023	35.13	36.30	35.00	35.90	35.67	4,842,000
Mar 27, 2023	34.97	35.77	34.47	35.38	35.15	7,023,400
Mar 24, 2023	33.34	34.68	33.09	34.51	34.29	6,961,400
Mar 23, 2023	34.50	35.27	33.35	34.01	33.79	7,987,600
Mar 22, 2023	35.04	35.61	34.33	34.35	34.13	8,713,000
Mar 21, 2023	33.76	35.49	33.64	35.04	34.81	10,832,400
Mar 20, 2023	31.89	33.14	31.71	32.88	32.67	6,377,600
Mar 17, 2023	32.69	32.79	31.43	31.74	31.54	15,840,600
Mar 16, 2023	31.17	32.88	30.92	32.81	32.60	7,570,300
Mar 15, 2023	33.07	33.51	31.46	32.05	31.84	12,001,200
Mar 14, 2023	34.56	35.90	33.78	34.83	34.61	8,129,700
Mar 13, 2023	34.65	35.77	33.84	34.52	34.30	8,910,000
Mar 10, 2023	36.81	37.56	35.76	35.95	35.72	6,513,300
Mar 09, 2023	38.55	39.16	36.94	37.01	36.77	5,388,600
Mar 08, 2023	38.88	39.59	38.01	38.49	38.24	4,729,400
Mar 07, 2023	39.79	39.93	38.92	39.13	38.88	4,253,600
Mar 06, 2023	40.56	40.71	39.79	40.15	39.89	6,502,000
Mar 03, 2023	39.50	41.38	39.40	41.15	40.88	4,325,800
Mar 02, 2023	39.66	40.53	39.48	40.27	40.01	3,778,000
Mar 01, 2023	38.35	40.09	38.01	39.63	39.37	4,747,900
Feb 28, 2023	39.93	39.98	38.36	38.38	38.13	5,287,700
Feb 27, 2023	39.27	39.77	38.80	39.23	38.98	4,399,200
Feb 24, 2023	38.72	39.40	38.29	39.22	38.97	5,303,800
Feb 23, 2023	39.93	40.23	38.24	39.12	38.87	7,876,100
Feb 22, 2023	37.73	38.38	37.08	37.86	37.62	5,463,400
Feb 21, 2023	38.00	38.28	37.50	38.06	37.81	5,075,600
Feb 17, 2023	39.25	39.25	37.87	38.09	37.84	6,911,900
Feb 16, 2023	41.22	41.53	40.12	40.14	39.88	4,574,400
Feb 15, 2023	42.04	42.04	40.40	41.31	41.04	5,623,400
Feb 14, 2023	42.11	43.25	41.80	42.47	42.20	4,719,500
Feb 13, 2023	43.25	43.38	42.41	42.51	42.24	4,536,400
Feb 10, 2023	41.88	43.64	41.80	43.56	43.28	7,832,500
Feb 09, 2023	42.18	42.48	40.99	41.05	40.79	5,385,100
Feb 08, 2023	43.90	44.01	41.84	42.12	41.85	5,606,400
Feb 07, 2023	42.32	43.75	41.51	43.69	43.41	5,262,300
Feb 06, 2023	42.13	42.62	41.35	42.02	41.75	7,520,600
Feb 03, 2023	42.58	43.50	41.91	42.04	41.77	5,467,900
Feb 02, 2023	43.16	43.32	41.76	42.36	42.09	5,477,000
Feb 01, 2023	43.96	44.04	41.73	43.40	43.12	6,591,700
Jan 31, 2023	43.94	44.65	43.29	44.33	44.04	4,097,500
Jan 30, 2023	44.97	45.66	44.12	44.16	43.88	4,942,200
Jan 27, 2023	45.43	46.98	45.43	45.73	45.44	5,272,600
Jan 26, 2023	44.81	45.39	43.65	45.36	45.07	4,429,400
Jan 25, 2023	43.87	44.19	42.74	44.09	43.81	5,276,100
Jan 24, 2023	44.91	44.97	43.71	44.06	43.78	5,032,200
Jan 23, 2023	45.68	45.98	45.07	45.36	45.07	3,885,800
Jan 20, 2023	44.86	45.59	44.00	45.09	44.80	5,058,200
Jan 20, 2023	0.25 Dividend
Jan 19, 2023	43.66	45.33	43.36	45.16	44.62	5,662,400
Jan 18, 2023	45.44	46.21	44.02	44.06	43.53	5,408,700
Jan 17, 2023	45.94	46.15	44.71	45.14	44.60	4,279,300
Jan 13, 2023	45.17	45.50	44.28	45.34	44.80	3,488,400
Jan 12, 2023	44.10	46.14	43.99	45.35	44.81	5,573,300
Jan 11, 2023	43.75	44.19	42.92	43.82	43.30	4,860,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...