APA Corporation (APA) NASDAQ

24.36

+0(+0.00%)

Updated at December 24 01:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 23, 202524.4724.3624.3624.5724.152.99M
December 22, 202524.524.4124.4124.9824.366.43M
December 19, 202524.0124.1224.1224.4923.959.4M
December 18, 202524.4723.8123.8124.6323.635.52M
December 17, 202524.324.6324.6324.7624.055.94M
December 16, 202525.0423.9623.9625.0423.756.58M
December 15, 202525.9725.2725.2725.9724.964.86M
December 12, 202526.1225.9325.9326.3925.694.1M
December 11, 202525.9325.9525.9526.3425.724.77M
December 10, 202526.2926.3226.3226.6625.965.68M
December 09, 202525.9926.3926.3926.5525.864.32M
December 08, 202526.5126.1426.1426.9326.16.7M
December 05, 202526.8127.127.127.7226.756.26M
December 04, 20252726.7126.7127.1926.616.62M
December 03, 202525.726.9526.9526.9825.667.75M
December 02, 202525.2825.4525.4525.624.784.83M
December 01, 202524.8925.2825.2825.8224.776.87M
November 28, 202524.6824.9724.9725.1724.52.36M
November 26, 202524.1724.6724.6725.0524.125.18M
November 25, 202524.224.0824.0824.223.515.28M
November 24, 202523.7624.4124.4124.523.476.88M
November 21, 202523.2523.9523.9524.2323.065.76M
November 20, 202524.1623.3823.3825.2323.277.4M
November 19, 202523.9724.0524.0524.2723.337.16M
November 18, 202524.3524.9224.9225.1423.956.06M
November 17, 202524.7124.3824.3824.9724.076.06M
November 14, 202524.724.7924.7924.8724.166.33M
November 13, 20252424.6924.6925.82420.36M
November 12, 202524.3723.8923.8924.7123.846.63M
November 11, 202524.6424.5924.5925.1124.517.74M
November 10, 202524.1924.3524.3524.423.576.5M
November 07, 202523.7723.8323.8324.1823.286.71M
November 06, 202523.0923.6423.6423.7622.8116.43M
November 05, 202521.9521.6621.6622.3521.638.85M
November 04, 202522.0422.0922.0922.221.766.11M
November 03, 202522.5522.4922.4922.6222.15.21M
October 31, 202522.6222.6522.6522.9622.469.87M
October 30, 202522.3722.422.422.9522.316.41M
October 29, 202522.722.5422.5423.2622.516.04M
October 28, 202523.1822.7322.7323.1822.229.02M
October 27, 202524.1723.3423.3424.3623.326.02M
October 24, 202524.6623.8323.8324.7123.86.17M
October 23, 20252424.6224.6224.7523.8610.5M
October 22, 202522.3822.8922.8923.0322.246.44M
October 21, 202522.522.5822.5822.7322.144.29M
October 20, 202522.7322.4922.492322.057.25M
October 17, 20252322.5222.5223.2522.58.67M
October 16, 202523.42232323.5122.546.66M
October 15, 202523.2223.2423.2423.722.910.5M
October 14, 202522.1822.9122.9123.4422.116.9M
October 13, 202522.6522.8222.8222.8522.145.65M
October 10, 202523.4221.9421.9423.4821.877.93M
October 09, 202524.8323.6623.6625.2523.587.08M
October 08, 202525.0824.624.625.124.385.7M
October 07, 202525.0225.0825.0825.4424.825.98M
October 06, 202524.6625.1225.1225.5324.646.17M
October 03, 202524.1124.5424.5424.723.95.98M
October 02, 202524.9523.8823.8825.3823.867.53M
October 01, 202523.925.0625.0625.1123.875.17M
September 30, 20252424.2824.2824.3823.626.06M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved