Mail

APA - Apache Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul. 09, 2020	12.95	13.10	12.01	12.08	12.08	11,250,900
Jul. 08, 2020	12.78	13.15	12.59	13.07	13.07	7,712,300
Jul. 07, 2020	13.25	13.38	12.75	12.77	12.77	8,685,600
Jul. 06, 2020	13.56	13.72	13.21	13.53	13.53	10,165,700
Jul. 02, 2020	13.52	13.94	13.18	13.26	13.26	14,346,400
Jul. 01, 2020	13.63	13.97	12.91	13.00	13.00	22,681,800
Jun. 30, 2020	13.08	13.62	12.87	13.50	13.50	9,837,200
Jun. 29, 2020	13.15	13.46	12.92	13.33	13.33	10,097,800
Jun. 26, 2020	13.50	13.50	12.80	13.25	13.25	11,946,800
Jun. 25, 2020	12.87	13.67	12.68	13.66	13.66	12,251,300
Jun. 24, 2020	13.78	13.90	12.89	13.07	13.07	12,338,900
Jun. 23, 2020	14.62	14.99	14.04	14.13	14.13	11,418,200
Jun. 22, 2020	13.90	14.36	13.52	14.28	14.28	8,855,600
Jun. 19, 2020	14.91	14.99	13.82	13.98	13.98	19,446,900
Jun. 18, 2020	13.71	14.46	13.48	14.22	14.22	10,042,900
Jun. 17, 2020	14.20	14.38	13.82	13.89	13.89	10,864,500
Jun. 16, 2020	15.50	15.54	14.04	14.57	14.57	16,001,700
Jun. 15, 2020	13.10	14.33	13.01	14.08	14.08	15,620,200
Jun. 12, 2020	14.01	14.50	13.04	13.77	13.77	15,493,700
Jun. 11, 2020	12.73	14.36	12.31	12.79	12.79	17,749,400
Jun. 10, 2020	15.93	15.93	14.51	14.83	14.83	15,456,800
Jun. 09, 2020	16.45	16.90	15.60	16.53	16.53	14,750,800
Jun. 08, 2020	17.65	17.87	16.57	17.73	17.73	29,519,900
Jun. 05, 2020	14.34	16.60	14.33	16.07	16.07	36,336,800
Jun. 04, 2020	12.43	13.10	12.26	13.00	13.00	16,043,500
Jun. 03, 2020	12.49	12.73	12.02	12.53	12.53	16,115,900
Jun. 02, 2020	11.93	12.25	11.77	12.23	12.23	14,175,600
Jun. 01, 2020	10.76	11.79	10.45	11.73	11.73	24,871,300
May 29, 2020	11.69	11.69	10.71	10.79	10.79	47,936,800
May 28, 2020	12.63	12.67	11.75	11.87	11.87	14,603,500
May 27, 2020	12.97	13.01	11.93	12.58	12.58	16,487,000
May 26, 2020	12.70	12.93	12.32	12.71	12.71	15,215,100
May 22, 2020	12.00	12.20	11.65	12.17	12.17	10,415,800
May 21, 2020	12.01	12.35	11.77	12.05	12.05	18,807,400
May 20, 2020	11.67	12.10	11.64	11.95	11.95	15,601,100
May 19, 2020	11.89	12.08	11.32	11.36	11.36	14,586,400
May 18, 2020	11.60	12.23	11.47	11.92	11.92	22,513,700
May 15, 2020	10.22	10.92	10.11	10.61	10.61	18,137,500
May 14, 2020	10.33	11.04	9.67	10.36	10.36	20,150,300
May 13, 2020	11.68	11.68	10.50	10.73	10.73	17,266,900
May 12, 2020	12.20	12.39	11.76	11.79	11.79	14,729,200
May 11, 2020	12.25	12.44	11.81	12.03	12.03	14,479,500
May 08, 2020	12.25	12.54	12.05	12.45	12.45	19,479,300
May 07, 2020	11.44	12.38	11.35	11.88	11.88	19,899,300
May 06, 2020	11.81	12.14	11.31	11.61	11.61	20,242,500
May 05, 2020	12.99	13.18	11.63	11.78	11.78	26,477,400
May 04, 2020	10.72	12.07	10.50	12.06	12.06	18,185,500
May 01, 2020	12.42	12.76	11.11	11.28	11.28	24,359,500
Apr. 30, 2020	13.35	14.05	12.18	13.08	13.08	39,827,700
Apr. 29, 2020	11.32	13.15	11.13	13.05	13.05	35,121,000
Apr. 28, 2020	10.85	10.95	10.21	10.67	10.67	19,229,600
Apr. 27, 2020	10.20	10.80	9.75	10.50	10.50	25,852,700
Apr. 24, 2020	11.12	11.45	10.16	10.69	10.69	40,004,000
Apr. 23, 2020	9.82	10.97	9.80	10.50	10.50	38,583,000
Apr. 22, 2020	9.00	9.62	8.84	9.42	9.42	26,466,000
Apr. 21, 2020	8.19	8.81	8.06	8.57	8.57	22,556,500
Apr. 21, 2020	0.025 Dividend
Apr. 20, 2020	7.64	8.85	7.51	8.48	8.45	26,625,900
Apr. 17, 2020	7.45	8.50	7.42	8.49	8.46	26,718,200
Apr. 16, 2020	7.96	7.98	7.38	7.49	7.47	13,095,000
Apr. 15, 2020	7.12	8.07	7.08	7.94	7.92	24,475,600
Apr. 14, 2020	8.20	8.31	7.62	8.08	8.06	26,955,200
Apr. 13, 2020	8.79	8.99	8.03	8.38	8.36	35,821,100
Apr. 09, 2020	9.11	10.07	7.13	8.20	8.18	92,823,800
Apr. 08, 2020	6.83	7.62	6.72	7.58	7.56	35,954,800
Apr. 07, 2020	6.60	7.24	6.36	6.52	6.50	39,030,500
Apr. 06, 2020	5.20	6.00	5.13	5.87	5.85	28,007,900
Apr. 03, 2020	5.44	5.63	4.56	5.38	5.36	51,801,400
Apr. 02, 2020	4.75	5.30	4.31	4.69	4.68	53,258,000
Apr. 01, 2020	4.04	4.16	3.86	4.02	4.01	22,611,200
Mar. 31, 2020	4.41	4.58	4.11	4.18	4.17	31,240,200
Mar. 30, 2020	4.76	4.77	4.00	4.11	4.10	26,494,600
Mar. 27, 2020	5.38	5.40	4.76	4.86	4.85	18,508,800
Mar. 26, 2020	5.94	6.60	5.61	5.76	5.74	18,496,800
Mar. 25, 2020	6.13	6.67	5.31	5.89	5.87	19,289,700
Mar. 24, 2020	4.81	5.84	4.68	5.58	5.56	16,021,900
Mar. 23, 2020	4.81	4.90	4.30	4.31	4.30	14,154,700
Mar. 20, 2020	5.16	5.47	4.65	4.83	4.82	17,519,800
Mar. 19, 2020	4.55	5.40	4.07	4.95	4.94	14,530,000
Mar. 18, 2020	4.16	4.75	3.80	4.44	4.43	16,461,800
Mar. 17, 2020	5.69	5.71	4.40	4.46	4.45	19,718,000
Mar. 16, 2020	6.73	6.92	5.45	5.46	5.44	18,546,800
Mar. 13, 2020	8.50	8.59	6.95	8.07	8.05	24,978,800
Mar. 12, 2020	6.93	8.30	6.60	7.76	7.74	19,844,700
Mar. 11, 2020	10.10	10.11	7.95	8.25	8.23	19,670,000
Mar. 10, 2020	11.37	11.50	9.40	10.79	10.76	22,820,600
Mar. 09, 2020	13.42	13.70	9.32	9.55	9.52	28,073,200
Mar. 06, 2020	23.42	23.51	20.22	20.70	20.64	10,198,100
Mar. 05, 2020	24.43	25.21	24.03	24.34	24.27	5,725,500
Mar. 04, 2020	25.36	25.62	24.53	25.13	25.06	4,376,200
Mar. 03, 2020	25.70	26.57	24.75	24.99	24.92	7,364,300
Mar. 02, 2020	25.49	25.89	24.65	25.52	25.44	8,987,000
Feb. 28, 2020	24.00	25.52	23.83	24.92	24.85	10,240,400
Feb. 27, 2020	23.81	26.96	23.38	25.07	25.00	8,815,800
Feb. 26, 2020	25.50	25.86	24.40	24.43	24.36	5,515,700
Feb. 25, 2020	27.24	27.29	25.34	25.50	25.42	4,462,000
Feb. 24, 2020	26.96	27.03	26.41	26.75	26.67	3,025,600
Feb. 21, 2020	28.14	28.48	27.52	28.40	28.32	3,148,500
Feb. 20, 2020	28.59	29.21	28.44	28.58	28.50	2,347,000
Feb. 19, 2020	28.40	28.68	27.97	28.47	28.39	2,951,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...