Skip to main content
APA Corporation (APA)
NASDAQ: APA · Real-Time Price · USD
23.15
-1.42 (-5.78%)
At close: Sep 26, 2024, 4:00 PM
23.24
+0.09 (0.39%)
After-hours: Sep 26, 2024, 7:57 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202424.0424.2723.0323.1523.15-5.78%8,441,514
Sep 25, 202425.2725.3624.5324.5724.57-3.04%4,781,389
Sep 24, 202425.9526.0125.3225.3425.34-0.39%3,469,246
Sep 23, 202425.2125.8625.0525.4425.441.48%4,227,430
Sep 20, 202425.2525.2524.7025.0725.07-1.14%8,764,029
Sep 19, 202425.6625.8425.2825.3625.361.00%4,540,657
Sep 18, 202425.1025.6624.8925.1125.11-0.55%5,330,694
Sep 17, 202424.3925.2924.3925.2525.253.31%4,938,955
Sep 16, 202424.0324.6524.0324.4424.442.09%6,050,169
Sep 13, 202423.9824.4923.7323.9423.941.01%6,081,122
Sep 12, 202423.8224.0523.3223.7023.700.38%6,513,214
Sep 11, 202423.9524.0222.7223.6123.61-1.01%10,967,180
Sep 10, 202424.8324.8823.4023.8523.85-4.29%10,400,726
Sep 9, 202425.3025.3624.7824.9224.92-1.27%7,208,298
Sep 6, 202425.9526.3625.1025.2425.24-2.81%5,689,768
Sep 5, 202426.3026.3225.6925.9725.970.31%15,356,220
Sep 4, 202426.6326.9625.8625.8925.89-3.18%6,389,501
Sep 3, 202427.9027.9526.6726.7426.74-6.14%6,062,075
Aug 30, 202428.9028.9528.3528.4928.49-2.90%6,069,039
Aug 29, 202428.7529.4728.3829.3429.342.70%4,703,501
Aug 28, 202428.0528.7028.0228.5728.570.49%3,879,333
Aug 27, 202428.8128.9028.1928.4328.43-1.90%4,577,893
Aug 26, 202429.0029.1128.4928.9828.981.79%4,352,830
Aug 23, 202428.0728.5728.0328.4728.471.97%3,948,562
Aug 22, 202428.1428.3627.8827.9227.92-0.50%3,957,267
Aug 21, 202428.6428.7328.0428.0628.06-0.95%3,738,116
Aug 20, 202429.1729.2428.1628.3328.33-3.38%4,312,358
Aug 19, 202429.3129.8829.1929.3229.320.24%4,001,786
Aug 16, 202428.9429.3728.9229.2529.25-0.78%3,230,141
Aug 15, 202429.0929.6529.0929.4829.481.83%5,336,290
Aug 14, 202429.1529.2228.7828.9528.950.10%3,807,704
Aug 13, 202428.7529.1828.5028.9228.92-0.92%3,913,275
Aug 12, 202428.3929.2928.3929.1929.193.07%4,282,782
Aug 9, 202428.4528.6827.9828.3228.32-0.46%4,063,919
Aug 8, 202427.2028.4727.1728.4528.455.29%4,667,073
Aug 7, 202427.6928.0527.0027.0227.02-0.33%6,786,762
Aug 6, 202427.4628.2027.1127.1127.11-1.74%6,236,570
Aug 5, 202427.6827.9226.8127.5927.59-3.50%15,324,213
Aug 2, 202430.6930.7428.3028.5928.59-8.01%8,733,734
Aug 1, 202432.8033.4130.7331.0831.08-0.35%9,326,123
Jul 31, 202431.6231.8331.1731.1931.190.52%5,897,629
Jul 30, 202430.7331.2730.5831.0331.030.81%4,077,681
Jul 29, 202431.1531.3530.2930.7830.78-1.38%3,323,838
Jul 26, 202431.3431.5830.8731.2131.21-0.22%3,493,116
Jul 25, 202430.1931.5230.1331.2831.283.30%3,953,820
Jul 24, 202430.9531.0930.1830.2830.28-1.34%3,846,805
Jul 23, 202431.0731.1630.6230.6930.69-1.85%3,814,337
Jul 22, 202431.6331.7831.0831.2731.27-2.31%4,602,785
Jul 19, 202432.0932.2531.5432.0131.76-0.44%4,457,219
Jul 18, 202432.3533.1531.9732.1531.90-0.22%6,462,842
Jul 17, 202431.9032.5131.8432.2231.961.74%4,858,230
Jul 16, 202431.1531.6930.8831.6731.420.67%4,852,629
Jul 15, 202429.9731.6929.9531.4631.214.97%6,388,759
Jul 12, 202429.9730.1529.4429.9729.730.60%4,201,808
Jul 11, 202428.9229.8928.7229.7929.553.55%4,280,096
Jul 10, 202428.7928.9428.5628.7728.54-0.07%3,212,412
Jul 9, 202428.6229.2228.4628.7928.56-0.17%3,304,607
Jul 8, 202428.4028.8828.3928.8428.610.84%2,914,287
Jul 5, 202429.3029.4528.4728.6028.37-2.82%8,165,164
Jul 3, 202429.5529.9129.3429.4329.200.24%2,035,787
Jul 2, 202429.7229.9328.9729.3629.13-0.91%5,906,924
Jul 1, 202429.7529.9529.0929.6329.400.65%5,428,637
Jun 28, 202429.3929.5528.9429.4429.211.27%11,159,677
Jun 27, 202428.9929.1428.7829.0728.841.50%4,154,143
Jun 26, 202428.9628.9928.3528.6428.41-1.24%5,614,376
Jun 25, 202429.2729.3128.7129.0028.77-1.16%5,178,398
Jun 24, 202428.2529.5228.2329.3429.114.45%6,535,875
Jun 21, 202428.3028.4227.9928.0927.87-0.74%12,079,109
Jun 20, 202428.0428.4827.1728.3028.081.07%4,879,372
Jun 18, 202428.0028.5727.8928.0027.780.21%5,601,281
Jun 17, 202427.9028.2027.5127.9427.720.43%5,541,160
Jun 14, 202428.1628.2927.3627.8227.60-2.63%9,514,786
Jun 13, 202429.0729.2328.2128.5728.34-2.59%5,387,366
Jun 12, 202430.0830.4929.1629.3329.10-1.21%6,211,743
Jun 11, 202429.1729.7528.9929.6929.460.75%4,158,350
Jun 10, 202428.9929.7628.8729.4729.242.15%4,278,571
Jun 7, 202428.9729.3628.7028.8528.62-1.30%3,621,559
Jun 6, 202428.9329.3428.8129.2329.000.79%3,577,813
Jun 5, 202429.0829.2428.8229.0028.770.14%4,674,553
Jun 4, 202429.1329.2628.6728.9628.73-1.63%5,729,624
Jun 3, 202430.6530.7029.2429.4429.21-3.57%8,022,893
May 31, 202429.8530.6429.8030.5330.292.69%14,922,031
May 30, 202429.1629.8629.1629.7329.491.92%5,421,060
May 29, 202429.8029.9728.7329.1728.94-2.21%7,221,011
May 28, 202429.6130.0329.5529.8329.591.60%4,687,898
May 24, 202429.7429.9429.3429.3629.13-0.54%3,933,550
May 23, 202430.3530.5329.3529.5229.29-2.02%5,294,332
May 22, 202430.6230.7329.8830.1329.89-1.92%6,192,112
May 21, 202430.5231.1230.5130.7230.48-0.58%5,116,217
May 20, 202430.9831.2830.7430.9030.660.06%4,427,432
May 17, 202430.5131.0130.3330.8830.641.21%3,786,252
May 16, 202430.5430.6530.2030.5130.27-0.10%4,447,450
May 15, 202430.1530.6029.7130.5430.301.23%5,164,263
May 14, 202430.1030.4229.9430.1729.93-0.10%4,327,345
May 13, 202430.3530.6229.9030.2029.96-0.59%3,969,624
May 10, 202430.9831.1330.3230.3830.14-1.62%4,247,787
May 9, 202430.6530.9130.4530.8830.641.21%4,542,233
May 8, 202430.0130.7429.8730.5130.270.83%5,897,984
May 7, 202429.9330.5829.9330.2630.021.14%5,697,700
May 6, 202429.4730.2129.4129.9229.682.26%6,306,619