APA Corporation (APA) NASDAQ

22.26

-0.49(-2.15%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20252322.7522.7523.4822.575.99M
September 04, 202522.7423.4423.4423.522.456.42M
September 03, 202523.3422.6822.6823.6922.568.14M
September 02, 202523.2123.8423.8423.8723.056.79M
August 29, 202522.9823.2223.2223.4122.875.66M
August 28, 202522.6922.9822.9823.0622.456.85M
August 27, 202522.1522.5922.5922.7921.955.54M
August 26, 202522.0922.1222.1222.3221.894.43M
August 25, 202521.6522.3622.3622.4421.477.06M
August 22, 202520.7421.6421.6421.720.717.03M
August 21, 202520.2520.6320.6320.7319.974.54M
August 20, 202520.520.3420.3420.7720.175M
August 19, 202520.3220.2420.2420.9520.185.46M
August 18, 202520.4420.4120.4120.5320.064.68M
August 15, 202520.4720.4820.4820.7920.337.11M
August 14, 202520.4420.4920.4920.5520.056.15M
August 13, 202520.2920.5620.5620.7120.27.86M
August 12, 202520.0320.4420.4420.4919.845.93M
August 11, 202520.2219.9219.9220.5619.777.65M
August 08, 202519.6520.0120.0120.219.3211.14M
August 07, 202519.3219.4619.4620.3818.8422.96M
August 06, 202518.9118.0618.0618.9817.868.7M
August 05, 202518.2618.5918.5918.6217.986.22M
August 04, 202518.3818.2718.2718.618.216.35M
August 01, 202519.0818.4618.4619.1418.257.55M
July 31, 202519.1819.2919.2919.6719.17.39M
July 30, 202519.5219.4819.4819.6219.117.93M
July 29, 202519.519.6819.6819.8819.156.1M
July 28, 202519.419.5719.5719.719.336.24M
July 25, 202519.3519.119.119.4818.844.36M
July 24, 202519.1219.319.319.5818.875.28M
July 23, 202518.8519.219.219.3818.734.99M
July 22, 202518.4418.7418.7418.918.445.85M
July 21, 202518.9318.618.3519.0418.475.57M
July 18, 202519.1418.8218.8219.318.685.36M
July 17, 202518.2418.8418.8418.9318.085.86M
July 16, 202518.6618.1418.1418.7318.056.41M
July 15, 202519.4618.6518.6519.6318.627.76M
July 14, 202520.0119.4719.4720.0419.165.43M
July 11, 202520.3220.1120.1120.5520.15.45M
July 10, 202520.2420.420.420.519.836.14M
July 09, 202520.5220.4520.4520.6720.185.52M
July 08, 202519.3820.520.520.7419.378.22M
July 07, 202519.3319.4119.4119.8319.036.74M
July 03, 202519.5919.5319.5319.6619.393.51M
July 02, 202519.2919.4919.4919.5918.96.5M
July 01, 202518.3618.9418.9419.2218.147.08M
June 30, 202518.4818.2918.2918.5918.165.27M
June 27, 202518.4318.5618.5618.8518.278M
June 26, 202517.9418.4518.4518.6817.886.58M
June 25, 202518.117.817.818.217.746.79M
June 24, 202518.0118.1818.1818.4817.9310.16M
June 23, 202520.2118.3918.3920.2818.3716.56M
June 20, 202520.4319.9719.9720.5119.7414.42M
June 18, 202520.7620.3120.3121.2720.247.44M
June 17, 202520.7220.7820.7821.3420.411.39M
June 16, 202520.6320.520.520.9920.1210.37M
June 13, 202520.8921.0121.0121.120.1813.08M
June 12, 202519.3219.9519.9520.0319.028.32M
June 11, 202519.519.6119.6119.8319.078.86M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved