Canada markets closed

APA Corporation (APA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
29.79-0.16 (-0.53%)
At close: 04:00PM EST
29.79 0.00 (0.00%)
After hours: 06:41PM EST
Time Period:
Mar 01, 2023 - Feb 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 29, 202430.0930.2929.6329.7929.796,022,104
Feb 28, 202430.1830.4929.7229.9529.954,815,100
Feb 27, 202429.8530.4729.7030.2030.206,607,000
Feb 26, 202429.9730.3229.6029.6229.625,751,700
Feb 23, 202429.7630.4829.5830.0330.037,865,700
Feb 22, 202431.1931.2029.9430.2230.2213,861,400
Feb 21, 202431.1231.9931.0831.4431.448,277,100
Feb 20, 202431.5031.6430.9430.9830.986,566,300
Feb 16, 202431.3131.9130.9431.5731.578,147,100
Feb 15, 202429.9931.4729.9631.2531.256,701,900
Feb 14, 202429.7530.3529.6629.8029.806,141,500
Feb 13, 202430.3730.4629.4729.6329.636,006,500
Feb 12, 202430.0230.8430.0230.4830.486,317,500
Feb 09, 202430.5230.6929.8029.8729.875,287,700
Feb 08, 202430.5930.8130.3030.4730.476,213,800
Feb 07, 202430.5830.8630.1730.5530.553,937,300
Feb 06, 202430.0130.7729.8230.5230.524,672,000
Feb 05, 202430.0230.2029.4729.8129.815,604,000
Feb 02, 202430.7630.7630.1630.2430.244,651,200
Feb 01, 202431.4431.7130.6130.8030.806,403,700
Jan 31, 202432.4732.5231.2931.3331.335,400,300
Jan 30, 202431.4532.4831.3632.4232.425,113,900
Jan 29, 202432.0532.1231.3931.8731.874,862,300
Jan 26, 202432.0732.2731.6332.1132.114,159,500
Jan 25, 202431.4932.0531.1032.0432.044,761,900
Jan 24, 202431.1131.4830.8031.3731.375,783,500
Jan 23, 202430.5331.1030.4530.8530.855,541,000
Jan 22, 202430.3730.9130.0930.7130.715,194,700
Jan 19, 202430.5030.5529.9530.3730.376,661,200
Jan 19, 20240.25 Dividend
Jan 18, 202430.7930.8130.2330.6830.435,286,300
Jan 17, 202430.9531.3230.7030.8130.565,407,100
Jan 16, 202432.1032.2031.2231.2731.025,331,500
Jan 12, 202433.0833.2032.3032.5432.274,447,400
Jan 11, 202432.8333.0432.2832.4632.204,322,400
Jan 10, 202432.9132.9132.3332.5732.305,385,300
Jan 09, 202433.8733.9432.9032.9732.705,460,200
Jan 08, 202433.5933.7933.1833.7333.467,849,000
Jan 05, 202434.3134.4833.7934.3434.069,375,700
Jan 04, 202434.7535.1333.9734.0533.7719,168,900
Jan 03, 202435.9936.9135.6036.7536.453,007,300
Jan 02, 202436.1436.6435.9136.1135.822,838,700
Dec 29, 202336.3136.3535.7735.8835.593,671,100
Dec 28, 202336.9937.0936.0836.1035.813,483,400
Dec 27, 202337.2437.8237.0837.1736.873,315,600
Dec 26, 202336.4637.3936.4537.2936.993,272,600
Dec 22, 202336.1936.4035.8435.9635.672,498,200
Dec 21, 202335.7435.9635.4135.9435.652,551,700
Dec 20, 202336.1336.3735.4835.5235.234,384,600
Dec 19, 202335.5536.1735.3336.0135.724,168,400
Dec 18, 202336.1536.3935.6135.6435.356,081,800
Dec 15, 202335.6435.7334.9635.3535.069,846,500
Dec 14, 202335.5736.2135.4435.7435.455,938,700
Dec 13, 202334.2934.8733.7634.8534.575,054,100
Dec 12, 202334.1634.4333.8234.1833.903,859,800
Dec 11, 202334.4334.8234.3634.7034.423,434,500
Dec 08, 202334.0534.5233.8034.4734.192,732,000
Dec 07, 202334.2334.4633.5833.8333.554,447,600
Dec 06, 202334.4034.9233.9334.0333.754,374,900
Dec 05, 202336.0936.1434.7834.7934.513,070,900
Dec 04, 202335.7436.2435.5935.8235.533,607,500
Dec 01, 202335.9837.0635.9636.2035.913,208,900
Nov 30, 202336.7337.1335.5636.0035.715,839,700
Nov 29, 202336.6336.7836.1936.3136.012,557,300
Nov 28, 202336.4336.7436.1236.3836.083,073,200
Nov 27, 202336.4736.6035.9936.3436.043,670,900
Nov 24, 202336.4737.0736.4736.8836.581,600,400
Nov 22, 202334.8136.6134.6536.5636.264,495,800
Nov 21, 202336.6837.0536.2436.6236.322,166,800
Nov 20, 202337.3637.7036.9737.0036.703,280,000
Nov 17, 202336.3537.2735.9736.8736.575,052,700
Nov 16, 202336.7536.8735.3435.8535.566,600,100
Nov 15, 202337.3238.2737.2437.3137.013,379,600
Nov 14, 202336.8137.8336.7537.5737.263,475,400
Nov 13, 202337.1837.1836.4836.6536.353,169,300
Nov 10, 202336.6737.0736.4436.9236.622,500,200
Nov 09, 202337.0337.3036.2836.3636.063,833,200
Nov 08, 202337.9038.0236.6436.7136.414,417,200
Nov 07, 202338.5238.6537.4538.0837.773,994,700
Nov 06, 202340.2540.3039.2539.3038.983,141,500
Nov 03, 202339.9940.9339.6039.9639.634,891,500
Nov 02, 202339.0339.8138.1739.6939.377,207,500
Nov 01, 202340.0640.3139.3539.6139.292,930,800
Oct 31, 202339.7939.9639.1439.7239.403,638,000
Oct 30, 202340.0940.6139.2839.6839.363,323,200
Oct 27, 202340.4840.6639.3540.1339.803,287,600
Oct 26, 202340.4240.7639.7740.4240.092,678,100
Oct 25, 202340.9341.2940.5341.0240.692,499,000
Oct 24, 202341.4941.5540.9141.0040.673,074,700
Oct 23, 202341.5941.8641.0241.1940.853,173,300
Oct 20, 202342.8943.1741.8942.1641.824,035,200
Oct 20, 20230.25 Dividend
Oct 19, 202342.6043.5842.0943.3042.704,062,700
Oct 18, 202342.7843.3342.3742.9942.393,288,500
Oct 17, 202342.1042.9042.0242.4341.843,653,500
Oct 16, 202341.6642.2741.0042.1941.603,703,300
Oct 13, 202340.0041.4139.6041.2540.685,200,500
Oct 12, 202339.5039.5038.6939.2238.682,670,600
Oct 11, 202338.5139.0037.9638.9338.392,961,900
Oct 10, 202339.1739.3438.6138.8938.354,050,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...