Apache Corp (APA)

37.73
-0.93 (-2.41%)
NASDAQ · Last Trade: Apr 25th, 8:00 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Apache Corp (APA)

DateOpenHighLowCloseVolumeAdjusted Close
4/24/202638.5938.5937.2037.734,819,32737.73
4/23/202638.3939.0237.9838.664,644,06038.66
4/22/202637.7338.2437.6538.064,181,65738.06
4/21/202636.2037.6635.8337.606,839,84937.35
4/20/202635.9636.5935.5935.976,374,09935.73
4/17/202634.6235.9533.4335.7412,539,47135.50
4/16/202636.6037.9436.5837.905,892,20337.65
4/15/202636.7237.0235.9936.606,891,73736.36
4/14/202638.8238.8236.8037.037,787,18736.78
4/13/202639.6339.8038.9539.497,138,54539.23
4/10/202638.6239.1338.2838.634,861,44538.37
4/09/202639.2639.8537.9338.979,986,72238.71
4/08/202636.9839.4035.1338.7515,345,13738.49
4/07/202643.4544.2842.7742.966,134,38842.67
4/06/202641.9943.1141.7543.027,339,77742.73
4/02/202643.5843.9340.9942.049,901,00341.76
4/01/202641.3542.4640.3741.3514,717,46541.08
3/31/202643.5844.3040.9242.4413,810,54942.16
3/30/202645.0045.6643.0943.7412,367,35943.45
3/27/202643.2544.5343.2044.3911,177,74944.09
3/26/202641.8343.2241.8042.809,301,50442.52
3/25/202640.1941.6940.0641.3210,596,93341.05
3/24/202639.7241.4539.7240.8010,946,01940.53
3/23/202638.1739.4937.6439.0313,954,70238.77
3/20/202638.3439.5238.1139.1123,883,64638.85
3/19/202637.0039.0336.9238.0611,378,62937.81
3/18/202635.9636.7735.8736.617,392,49836.37
3/17/202634.8036.0034.6035.876,604,49335.63
3/16/202634.2435.0433.8634.547,612,02434.31
3/13/202633.3534.5933.3534.477,315,53834.24
3/12/202633.2034.1632.9033.619,356,70333.39
3/11/202631.7333.1331.5232.976,633,79332.75
3/10/202632.0632.6831.5431.827,802,21131.61
3/09/202633.2333.7832.3132.5911,491,90332.37
3/06/202632.8933.4232.1932.6810,557,41232.46
3/05/202631.6932.5731.6632.389,625,62132.16
3/04/202630.9531.3530.4631.107,416,97630.89
3/03/202632.1032.7730.9731.8512,686,00631.64
3/02/202632.5232.7530.1931.6912,671,41131.48
2/27/202629.5930.4229.1730.378,707,28330.17
2/26/202627.6429.7527.1829.1014,607,81228.91
2/25/202628.6228.7027.7227.846,325,44227.65
2/24/202628.8028.8028.1628.623,971,53628.43
2/23/202629.0229.6328.4128.724,978,85528.53
2/20/202628.8029.4028.7229.067,620,11428.87
2/19/202629.2230.0828.8629.089,172,08728.89
2/18/202627.8528.8627.8028.618,786,23228.42
2/17/202628.0028.5026.7727.344,804,17727.16
2/13/202626.8728.0026.8327.925,416,05627.73
2/12/202628.1228.3826.4526.927,076,36426.74
2/11/202628.0028.5627.7528.267,219,71828.07
2/10/202627.4427.7027.2127.453,762,57427.27
2/09/202627.4627.9227.2727.494,846,91627.31
2/06/202626.6327.6526.5427.455,119,06727.27
2/05/202626.9726.9825.5926.486,132,72526.30
2/04/202626.7927.5126.7827.3810,195,64127.20
2/03/202625.9226.5225.7926.468,506,67126.28
2/02/202625.3726.2225.3025.897,393,93825.72
1/30/202626.2426.5925.5526.418,923,53026.23
1/29/202627.0327.4926.2326.2611,899,18026.09
1/28/202626.1926.2325.5126.015,948,96925.84
1/27/202625.6026.1025.4125.834,838,58525.66
1/26/202626.1726.1724.9825.404,973,74525.23