APA - APA Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 01, 202332.0632.4431.5132.0432.044,734,800
May 31, 202331.1131.8530.6731.7831.7810,089,600
May 30, 202332.7032.9331.7432.2432.245,962,400
May 26, 202333.5333.7432.8233.4133.414,310,200
May 25, 202333.5533.6532.8133.3033.304,640,800
May 24, 202334.3634.7033.6634.3834.384,309,300
May 23, 202333.6934.6733.4733.9133.915,521,200
May 22, 202333.3034.2033.1233.4733.476,325,700
May 19, 202333.3233.9433.0133.4133.416,769,300
May 18, 202332.1632.7532.0232.7132.715,717,600
May 17, 202332.0632.9931.6432.5632.565,572,100
May 16, 202332.6032.7431.5531.6331.636,104,200
May 15, 202333.2433.5332.8132.9432.944,889,200
May 12, 202333.4333.6032.4832.9832.984,639,400
May 11, 202332.1533.4132.1233.0833.087,427,000
May 10, 202333.3033.5332.3432.8032.804,886,100
May 09, 202332.5533.4732.4533.1633.165,810,200
May 08, 202333.9134.2433.0033.0833.085,607,100
May 05, 202333.4833.6532.8933.2233.227,296,900
May 04, 202334.8035.8932.0032.2632.2610,315,400
May 03, 202333.6334.9433.4034.1734.176,656,500
May 02, 202336.1636.3133.8834.3634.366,988,900
May 01, 202336.1537.0835.9736.9036.903,412,400
Apr 28, 202335.5637.0535.3536.8536.853,844,700
Apr 27, 202335.4235.9835.0635.6635.664,060,700
Apr 26, 202336.1036.5034.9735.3735.374,914,300
Apr 25, 202337.2837.4036.2436.2836.285,243,800
Apr 24, 202337.0238.0636.9437.8537.854,042,100
Apr 21, 202337.7437.8936.9437.2337.233,390,600
Apr 20, 202337.7938.1437.2537.7037.705,916,300
Apr 20, 20230.25 Dividend
Apr 19, 202338.5839.0138.0738.7938.545,545,200
Apr 18, 202339.4939.5538.8839.4239.175,017,400
Apr 17, 202340.8241.1139.4739.4939.244,516,200
Apr 14, 202340.5740.9240.1740.7840.524,164,400
Apr 13, 202339.7740.6739.3840.4740.215,806,600
Apr 12, 202340.1640.3639.5639.6439.384,384,100
Apr 11, 202339.6240.4239.1439.9239.665,135,600
Apr 10, 202338.4539.5038.3339.0938.845,791,900
Apr 06, 202337.7838.5437.5538.0737.825,085,000
Apr 05, 202337.8938.1837.1537.9937.756,756,200
Apr 04, 202339.5939.5937.4938.1037.858,775,300
Apr 03, 202338.2439.4738.2139.2038.959,725,600
Mar 31, 202335.7636.0935.4036.0635.836,416,300
Mar 30, 202336.5036.5835.2735.3835.156,746,500
Mar 29, 202336.3836.4935.7135.9135.687,361,000
Mar 28, 202335.1336.3035.0035.9035.674,842,000
Mar 27, 202334.9735.7734.4735.3835.157,023,400
Mar 24, 202333.3434.6833.0934.5134.296,961,400
Mar 23, 202334.5035.2733.3534.0133.797,987,600
Mar 22, 202335.0435.6134.3334.3534.138,713,000
Mar 21, 202333.7635.4933.6435.0434.8110,832,400
Mar 20, 202331.8933.1431.7132.8832.676,377,600
Mar 17, 202332.6932.7931.4331.7431.5415,840,600
Mar 16, 202331.1732.8830.9232.8132.607,570,300
Mar 15, 202333.0733.5131.4632.0531.8412,001,200
Mar 14, 202334.5635.9033.7834.8334.618,129,700
Mar 13, 202334.6535.7733.8434.5234.308,910,000
Mar 10, 202336.8137.5635.7635.9535.726,513,300
Mar 09, 202338.5539.1636.9437.0136.775,388,600
Mar 08, 202338.8839.5938.0138.4938.244,729,400
Mar 07, 202339.7939.9338.9239.1338.884,253,600
Mar 06, 202340.5640.7139.7940.1539.896,502,000
Mar 03, 202339.5041.3839.4041.1540.884,325,800
Mar 02, 202339.6640.5339.4840.2740.013,778,000
Mar 01, 202338.3540.0938.0139.6339.374,747,900
Feb 28, 202339.9339.9838.3638.3838.135,287,700
Feb 27, 202339.2739.7738.8039.2338.984,399,200
Feb 24, 202338.7239.4038.2939.2238.975,303,800
Feb 23, 202339.9340.2338.2439.1238.877,876,100
Feb 22, 202337.7338.3837.0837.8637.625,463,400
Feb 21, 202338.0038.2837.5038.0637.815,075,600
Feb 17, 202339.2539.2537.8738.0937.846,911,900
Feb 16, 202341.2241.5340.1240.1439.884,574,400
Feb 15, 202342.0442.0440.4041.3141.045,623,400
Feb 14, 202342.1143.2541.8042.4742.204,719,500
Feb 13, 202343.2543.3842.4142.5142.244,536,400
Feb 10, 202341.8843.6441.8043.5643.287,832,500
Feb 09, 202342.1842.4840.9941.0540.795,385,100
Feb 08, 202343.9044.0141.8442.1241.855,606,400
Feb 07, 202342.3243.7541.5143.6943.415,262,300
Feb 06, 202342.1342.6241.3542.0241.757,520,600
Feb 03, 202342.5843.5041.9142.0441.775,467,900
Feb 02, 202343.1643.3241.7642.3642.095,477,000
Feb 01, 202343.9644.0441.7343.4043.126,591,700
Jan 31, 202343.9444.6543.2944.3344.044,097,500
Jan 30, 202344.9745.6644.1244.1643.884,942,200
Jan 27, 202345.4346.9845.4345.7345.445,272,600
Jan 26, 202344.8145.3943.6545.3645.074,429,400
Jan 25, 202343.8744.1942.7444.0943.815,276,100
Jan 24, 202344.9144.9743.7144.0643.785,032,200
Jan 23, 202345.6845.9845.0745.3645.073,885,800
Jan 20, 202344.8645.5944.0045.0944.805,058,200
Jan 20, 20230.25 Dividend
Jan 19, 202343.6645.3343.3645.1644.625,662,400
Jan 18, 202345.4446.2144.0244.0643.535,408,700
Jan 17, 202345.9446.1544.7145.1444.604,279,300
Jan 13, 202345.1745.5044.2845.3444.803,488,400
Jan 12, 202344.1046.1443.9945.3544.815,573,300
Jan 11, 202343.7544.1942.9243.8243.304,860,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...