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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 22, 2021	16.10	16.44	15.75	16.38	16.38	8,212,985
Jan. 21, 2021	17.29	17.50	16.13	16.64	16.64	10,332,000
Jan. 21, 2021	0.025 Dividend
Jan. 20, 2021	18.00	18.20	17.18	17.47	17.44	7,111,800
Jan. 19, 2021	18.02	18.11	17.57	17.82	17.79	7,088,100
Jan. 15, 2021	18.03	18.03	17.12	17.27	17.25	8,912,900
Jan. 14, 2021	18.38	19.32	18.26	18.35	18.32	11,194,900
Jan. 13, 2021	18.50	18.53	17.69	17.80	17.77	7,303,300
Jan. 12, 2021	17.07	18.55	16.91	18.53	18.50	11,540,300
Jan. 11, 2021	15.95	16.75	15.79	16.66	16.64	6,508,900
Jan. 08, 2021	17.36	17.45	16.30	16.58	16.56	7,750,600
Jan. 07, 2021	17.00	17.50	16.73	17.11	17.09	8,578,200
Jan. 06, 2021	16.40	17.08	15.69	16.84	16.82	13,579,100
Jan. 05, 2021	14.86	16.73	14.86	16.18	16.16	15,103,100
Jan. 04, 2021	14.65	14.95	14.38	14.77	14.75	9,609,900
Dec. 31, 2020	14.40	14.53	14.06	14.19	14.17	7,427,800
Dec. 30, 2020	14.14	14.77	14.13	14.57	14.55	5,937,100
Dec. 29, 2020	14.30	14.50	13.97	14.15	14.13	6,205,100
Dec. 28, 2020	14.52	14.82	14.15	14.21	14.19	5,494,400
Dec. 24, 2020	14.79	14.80	14.26	14.43	14.41	3,763,200
Dec. 23, 2020	14.33	15.17	14.31	14.78	14.76	8,416,100
Dec. 22, 2020	14.84	14.88	14.08	14.12	14.10	7,002,600
Dec. 21, 2020	14.25	15.19	14.20	14.85	14.83	7,723,300
Dec. 18, 2020	15.70	15.93	15.19	15.33	15.31	11,712,800
Dec. 17, 2020	15.96	16.14	15.56	15.75	15.73	7,233,300
Dec. 16, 2020	15.95	16.25	15.54	15.80	15.78	7,005,300
Dec. 15, 2020	15.50	16.09	15.06	15.89	15.87	8,781,700
Dec. 14, 2020	16.68	16.81	15.27	15.31	15.29	10,583,400
Dec. 11, 2020	16.31	16.56	15.75	16.10	16.08	8,903,500
Dec. 10, 2020	14.97	16.86	14.91	16.50	16.48	16,598,200
Dec. 09, 2020	15.07	15.43	14.59	15.02	15.00	12,417,100
Dec. 08, 2020	14.38	15.26	14.31	14.76	14.74	10,115,700
Dec. 07, 2020	14.85	15.04	14.39	14.61	14.59	9,998,000
Dec. 04, 2020	14.04	15.23	14.02	15.18	15.16	13,982,300
Dec. 03, 2020	13.24	13.96	12.97	13.74	13.72	8,372,200
Dec. 02, 2020	12.33	13.56	12.20	13.11	13.09	10,107,400
Dec. 01, 2020	13.40	13.53	12.36	12.37	12.35	12,476,200
Nov. 30, 2020	13.67	13.76	12.85	12.89	12.87	11,868,700
Nov. 27, 2020	14.13	14.39	13.76	13.92	13.90	5,393,500
Nov. 25, 2020	13.80	14.41	13.65	14.12	14.10	10,783,000
Nov. 24, 2020	13.56	14.35	13.39	14.04	14.02	18,789,100
Nov. 23, 2020	11.67	12.89	11.64	12.86	12.84	13,446,900
Nov. 20, 2020	11.37	11.50	11.16	11.44	11.42	7,961,900
Nov. 19, 2020	11.00	11.41	10.89	11.35	11.33	10,344,100
Nov. 18, 2020	11.61	11.90	11.03	11.04	11.02	12,374,900
Nov. 17, 2020	10.76	11.46	10.72	11.44	11.42	11,773,000
Nov. 16, 2020	11.00	11.16	10.71	11.14	11.12	11,238,900
Nov. 13, 2020	9.86	10.38	9.80	10.32	10.31	9,903,000
Nov. 12, 2020	9.73	10.21	9.65	9.70	9.69	13,376,800
Nov. 11, 2020	10.27	10.38	9.70	9.95	9.94	12,631,400
Nov. 10, 2020	10.03	10.20	9.57	9.99	9.98	18,289,500
Nov. 09, 2020	9.73	10.52	9.59	9.75	9.74	26,861,600
Nov. 06, 2020	8.87	9.09	8.50	8.54	8.53	12,204,500
Nov. 05, 2020	9.19	9.59	8.95	8.97	8.96	15,996,500
Nov. 04, 2020	8.75	9.30	8.43	8.99	8.98	19,236,900
Nov. 03, 2020	9.10	9.21	8.63	8.73	8.72	10,428,700
Nov. 02, 2020	8.41	8.96	7.98	8.89	8.88	12,978,600
Oct. 30, 2020	8.21	8.30	7.96	8.30	8.29	11,474,600
Oct. 29, 2020	7.67	8.22	7.45	8.19	8.18	12,689,700
Oct. 28, 2020	7.96	8.15	7.70	7.79	7.78	13,792,200
Oct. 27, 2020	8.56	8.60	8.32	8.35	8.34	8,028,300
Oct. 26, 2020	9.07	9.11	8.35	8.56	8.55	13,881,300
Oct. 23, 2020	9.54	9.64	9.13	9.28	9.27	8,697,000
Oct. 22, 2020	9.10	9.48	9.02	9.44	9.43	26,479,100
Oct. 21, 2020	9.41	9.50	9.08	9.10	9.09	11,784,100
Oct. 21, 2020	0.025 Dividend
Oct. 20, 2020	9.22	9.86	9.18	9.61	9.57	13,204,900
Oct. 19, 2020	9.45	9.58	9.02	9.06	9.02	10,772,200
Oct. 16, 2020	9.64	9.81	9.34	9.37	9.33	10,037,800
Oct. 15, 2020	9.10	9.78	8.96	9.76	9.72	16,482,600
Oct. 14, 2020	9.28	9.95	9.19	9.20	9.16	16,397,600
Oct. 13, 2020	9.24	9.30	8.95	9.14	9.10	10,119,600
Oct. 12, 2020	9.56	9.60	9.12	9.31	9.27	12,271,900
Oct. 09, 2020	10.27	10.42	9.61	9.67	9.63	12,229,500
Oct. 08, 2020	9.73	10.15	9.51	10.14	10.10	10,723,600
Oct. 07, 2020	9.68	9.68	9.37	9.57	9.53	8,830,300
Oct. 06, 2020	10.03	10.27	9.33	9.42	9.38	13,368,000
Oct. 05, 2020	9.97	10.13	9.62	9.84	9.80	11,057,000
Oct. 02, 2020	8.83	9.90	8.75	9.74	9.70	15,061,700
Oct. 01, 2020	9.38	9.51	9.01	9.31	9.27	15,803,500
Sep. 30, 2020	9.63	9.79	9.39	9.47	9.43	12,557,500
Sep. 29, 2020	10.16	10.17	9.43	9.54	9.50	13,291,600
Sep. 28, 2020	10.15	10.65	10.10	10.27	10.23	15,469,900
Sep. 25, 2020	10.74	10.83	9.84	9.85	9.81	22,848,500
Sep. 24, 2020	11.01	11.32	10.61	10.90	10.86	9,519,200
Sep. 23, 2020	12.25	12.45	11.10	11.10	11.06	10,280,200
Sep. 22, 2020	12.19	12.52	12.06	12.24	12.19	5,702,700
Sep. 21, 2020	12.07	12.31	11.89	12.11	12.06	7,874,000
Sep. 18, 2020	12.59	12.87	12.42	12.65	12.60	14,052,100
Sep. 17, 2020	12.15	12.59	12.00	12.42	12.37	8,010,400
Sep. 16, 2020	12.05	12.77	11.88	12.50	12.45	9,662,700
Sep. 15, 2020	12.09	12.54	11.88	11.94	11.89	8,936,100
Sep. 14, 2020	11.81	12.11	11.29	11.93	11.88	21,156,500
Sep. 11, 2020	12.19	12.25	11.72	11.89	11.84	8,174,800
Sep. 10, 2020	13.15	13.19	12.01	12.01	11.96	8,334,100
Sep. 09, 2020	13.25	13.31	12.66	13.15	13.10	8,203,400
Sep. 08, 2020	14.09	14.18	13.02	13.04	12.99	13,627,200
Sep. 04, 2020	14.52	14.89	14.13	14.60	14.54	6,929,100
Sep. 03, 2020	14.33	14.74	14.11	14.39	14.33	6,924,000
Sep. 02, 2020	14.98	15.07	14.39	14.42	14.36	5,915,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX17,845.91-70.29(-0.39%)

S&P 5003,841.47-11.60(-0.30%)

DOW30,996.98-179.03(-0.57%)

Apache Corporation (APA)

S&P/TSX
17,845.91
-70.29(-0.39%)

S&P 500
3,841.47
-11.60(-0.30%)

DOW
30,996.98
-179.03(-0.57%)