APA Corporation - APA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 06, 2024	23.88	24.73	24.73	24.95	23.69	9.17M
November 05, 2024	23.73	23.57	23.57	23.84	23.38	4.79M
November 04, 2024	23.38	23.54	23.54	23.78	23.25	4.86M
November 01, 2024	23.75	23.09	23.09	23.98	22.93	5.21M
October 31, 2024	23.66	23.6	23.6	23.91	23.44	5.5M
October 30, 2024	23.53	23.47	23.47	23.91	23.35	5.12M
October 29, 2024	23.7	23.31	23.31	23.83	23.16	4.84M
October 28, 2024	23.8	23.7	23.7	24.14	23.65	5.68M
October 25, 2024	24.91	24.82	24.82	25.06	24.55	4.45M
October 24, 2024	24.81	24.6	24.6	24.82	24.39	1.9M
October 23, 2024	25.03	24.49	24.49	25.09	24.19	5.59M
October 22, 2024	25.05	25.18	25.18	25.4	24.85	3.62M
October 21, 2024	25.45	25.11	24.86	25.75	25.07	4.43M
October 18, 2024	24.98	25.16	24.91	25.19	24.67	4.53M
October 17, 2024	24.71	24.92	24.67	25.01	24.6	3.82M
October 16, 2024	24.95	24.8	24.8	25.12	24.69	4.39M
October 15, 2024	25.69	24.87	24.87	25.7	24.8	8.35M
October 14, 2024	26.8	26.7	26.7	26.98	26.54	3.77M
October 11, 2024	26.75	27.07	27.07	27.22	26.56	4.19M
October 10, 2024	26.54	26.86	26.86	27	26.34	3.64M
October 09, 2024	25.89	26.33	26.33	26.44	25.69	4.14M
October 08, 2024	26.26	26.26	26.26	26.38	25.47	5.1M
October 07, 2024	27.08	26.97	26.97	27.48	26.87	5.73M
October 04, 2024	26.99	26.89	26.89	27.16	26.47	6.62M
October 03, 2024	25.84	26.53	26.53	26.76	25.61	6.45M
October 02, 2024	26.29	25.76	25.76	26.41	25.44	7.12M
October 01, 2024	24.21	25.66	25.66	25.98	24.1	11.31M
September 30, 2024	24.38	24.46	24.46	25.08	24.13	8.18M
September 27, 2024	23.47	24.53	24.53	24.59	23.36	9.08M
September 26, 2024	24.04	23.15	23.15	24.27	23.03	8.57M
September 25, 2024	25.27	24.57	24.57	25.36	24.53	4.78M
September 24, 2024	25.95	25.34	25.34	26.01	25.32	3.38M
September 23, 2024	25.21	25.44	25.44	25.86	25.05	4.23M
September 20, 2024	25.25	25.07	25.07	25.25	24.7	8.76M
September 19, 2024	25.66	25.36	25.36	25.84	25.28	4.54M
September 18, 2024	25.1	25.11	25.11	25.66	24.89	5.33M
September 17, 2024	24.39	25.25	25.25	25.29	24.39	4.94M
September 16, 2024	24.03	24.44	24.44	24.65	24.03	6.05M
September 13, 2024	23.98	23.94	23.94	24.49	23.73	6.08M
September 12, 2024	23.82	23.7	23.7	24.05	23.32	6.42M
September 11, 2024	23.95	23.61	23.61	24.02	22.72	10.97M
September 10, 2024	24.83	23.86	23.86	24.88	23.4	10.19M
September 09, 2024	25.3	24.92	24.92	25.36	24.78	7.21M
September 06, 2024	25.95	25.24	25.24	26.36	25.1	5.69M
September 05, 2024	26.3	25.97	25.97	26.32	25.69	15.36M
September 04, 2024	26.63	25.89	25.89	26.96	25.86	6.48M
September 03, 2024	27.9	26.74	26.74	27.95	26.67	6.06M
August 30, 2024	28.9	28.49	28.49	28.95	28.35	6.07M
August 29, 2024	28.75	29.34	29.34	29.47	28.38	4.7M
August 28, 2024	28.05	28.57	28.57	28.7	28.02	3.88M
August 27, 2024	28.81	28.43	28.43	28.9	28.19	4.58M
August 26, 2024	29	28.98	28.98	29.11	28.49	4.35M
August 23, 2024	28.07	28.47	28.47	28.57	28.03	3.95M
August 22, 2024	28.14	27.93	27.93	28.36	27.87	3.9M
August 21, 2024	28.64	28.06	28.06	28.73	28.04	3.74M
August 20, 2024	29.17	28.33	28.33	29.24	28.16	4.31M
August 19, 2024	29.31	29.32	29.32	29.88	29.19	4M
August 16, 2024	28.94	29.25	29.25	29.37	28.92	3.23M
August 15, 2024	29.09	29.48	29.48	29.65	29.09	5.34M
August 14, 2024	29.15	28.95	28.95	29.22	28.78	3.81M

APA Corporation (APA) NASDAQ