APA Group (APAJF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 02:48PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 3,100 |
| Apr 24, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1,300 |
| Apr 23, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| Apr 22, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 2,000 |
| Apr 19, 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| Apr 18, 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| Apr 17, 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 500 |
| Apr 16, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Apr 15, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 500 |
| Apr 12, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| Apr 11, 2024 | 5.47 | 5.61 | 5.47 | 5.61 | 5.61 | 1,500 |
| Apr 10, 2024 | 5.44 | 5.60 | 5.44 | 5.49 | 5.49 | 3,000 |
| Apr 09, 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 1,500 |
| Apr 08, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 1,100 |
| Apr 05, 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
| Apr 04, 2024 | 5.44 | 5.59 | 5.44 | 5.59 | 5.59 | 6,500 |
| Apr 03, 2024 | 5.56 | 5.56 | 5.35 | 5.35 | 5.35 | 8,000 |
| Apr 02, 2024 | 5.38 | 5.68 | 5.38 | 5.68 | 5.68 | 5,500 |
| Apr 01, 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
| Mar 28, 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
| Mar 27, 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
| Mar 26, 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
| Mar 25, 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 3,100 |
| Mar 22, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1,600 |
| Mar 21, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 600 |
| Mar 20, 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 12,500 |
| Mar 19, 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 1,600 |
| Mar 18, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 1,700 |
| Mar 15, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 100 |
| Mar 14, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 1,200 |
| Mar 13, 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 700 |
| Mar 12, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Mar 11, 2024 | 5.31 | 5.31 | 5.30 | 5.30 | 5.30 | 6,900 |
| Mar 08, 2024 | 5.51 | 5.51 | 5.22 | 5.36 | 5.36 | 4,100 |
| Mar 07, 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 1,000 |
| Mar 06, 2024 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 22,200 |
| Mar 05, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 3,400 |
| Mar 04, 2024 | 4.79 | 5.26 | 4.79 | 5.26 | 5.26 | 5,100 |
| Mar 01, 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
| Feb 29, 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 88,700 |
| Feb 28, 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
| Feb 27, 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 19,200 |
| Feb 26, 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 400 |
| Feb 23, 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 3,400 |
| Feb 22, 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 200 |
| Feb 21, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 800 |
| Feb 20, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
| Feb 16, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
| Feb 15, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
| Feb 14, 2024 | 5.09 | 5.09 | 5.01 | 5.01 | 5.01 | 1,800 |
| Feb 13, 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
| Feb 12, 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 1,200 |
| Feb 09, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Feb 08, 2024 | 5.30 | 5.49 | 5.30 | 5.40 | 5.40 | 14,900 |
| Feb 07, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 7,500 |
| Feb 06, 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 8,000 |
| Feb 05, 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 2,700 |
| Feb 02, 2024 | 5.57 | 5.57 | 5.30 | 5.30 | 5.30 | 2,700 |
| Feb 01, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 7,100 |
| Jan 31, 2024 | 5.61 | 5.61 | 5.46 | 5.49 | 5.49 | 9,700 |
| Jan 30, 2024 | 5.31 | 5.31 | 5.29 | 5.29 | 5.29 | 4,600 |
| Jan 29, 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
| Jan 26, 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
| Jan 25, 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
| Jan 24, 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
| Jan 23, 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 400 |
| Jan 22, 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 11,000 |
| Jan 19, 2024 | 5.40 | 5.40 | 5.32 | 5.32 | 5.32 | 11,600 |
| Jan 18, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 12,100 |
| Jan 17, 2024 | 5.38 | 5.38 | 5.24 | 5.24 | 5.24 | 2,000 |
| Jan 16, 2024 | 5.53 | 5.53 | 5.29 | 5.29 | 5.29 | 10,800 |
| Jan 12, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 200 |
| Jan 11, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 800 |
| Jan 10, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1,000 |
| Jan 09, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Jan 08, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1,100 |
| Jan 05, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 500 |
| Jan 04, 2024 | 5.90 | 5.90 | 5.70 | 5.70 | 5.70 | 2,700 |
| Jan 03, 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
| Jan 02, 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 1,600 |
| Dec 29, 2023 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1,300 |
| Dec 28, 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1,200 |
| Dec 28, 2023 | 0.182 Dividend | |||||
| Dec 27, 2023 | 5.95 | 5.95 | 5.79 | 5.79 | 5.61 | 1,000 |
| Dec 26, 2023 | 5.50 | 6.10 | 5.50 | 5.52 | 5.35 | 12,800 |
| Dec 22, 2023 | 5.70 | 5.70 | 5.70 | 5.70 | 5.52 | - |
| Dec 21, 2023 | 5.70 | 5.70 | 5.70 | 5.70 | 5.52 | - |
| Dec 20, 2023 | 5.70 | 5.70 | 5.70 | 5.70 | 5.52 | 1,200 |
| Dec 19, 2023 | 5.71 | 5.75 | 5.71 | 5.75 | 5.57 | 9,100 |
| Dec 18, 2023 | 5.64 | 5.67 | 5.64 | 5.67 | 5.49 | 1,600 |
| Dec 15, 2023 | 6.03 | 6.12 | 6.03 | 6.12 | 5.93 | 3,700 |
| Dec 14, 2023 | 5.74 | 5.82 | 5.70 | 5.82 | 5.64 | 9,200 |
| Dec 13, 2023 | 5.60 | 5.80 | 5.60 | 5.78 | 5.60 | 15,100 |
| Dec 12, 2023 | 5.60 | 5.65 | 5.52 | 5.65 | 5.47 | 2,800 |
| Dec 11, 2023 | 5.84 | 5.84 | 5.51 | 5.51 | 5.34 | 7,100 |
| Dec 08, 2023 | 5.60 | 5.60 | 5.60 | 5.60 | 5.42 | 2,100 |
| Dec 07, 2023 | 5.53 | 5.53 | 5.53 | 5.53 | 5.36 | 900 |
| Dec 06, 2023 | 5.55 | 5.55 | 5.55 | 5.55 | 5.38 | 1,100 |
| Dec 05, 2023 | 5.50 | 5.50 | 5.50 | 5.50 | 5.33 | - |
| Dec 04, 2023 | 5.78 | 5.78 | 5.50 | 5.50 | 5.33 | 5,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.