APA Corporation (APA) NASDAQ

42.04

+0.69(+1.67%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	43.58	42.04	42.04	43.93	40.99	9.89M
April 01, 2026	41.35	41.35	41.35	42.46	40.37	14.69M
March 31, 2026	43.58	42.44	42.44	44.3	40.92	13.79M
March 30, 2026	45	43.74	43.74	45.66	43.09	12.3M
March 27, 2026	43.25	44.39	44.39	44.54	43.2	11.11M
March 26, 2026	41.83	42.8	42.8	43.22	41.8	9.28M
March 25, 2026	40.19	41.32	41.32	41.69	39.93	10.59M
March 24, 2026	39.72	40.8	40.8	41.45	39.72	10.91M
March 23, 2026	38.17	39.03	39.03	39.49	37.64	13.95M
March 20, 2026	38.34	39.11	39.11	39.52	38.11	23.87M
March 19, 2026	37	38.06	38.06	39.03	36.92	11.36M
March 18, 2026	35.96	36.61	36.61	36.77	35.87	7.37M
March 17, 2026	34.8	35.87	35.87	36	34.6	6.6M
March 16, 2026	34.24	34.54	34.54	35.04	33.86	7.6M
March 13, 2026	33.35	34.47	34.47	34.59	33.35	7.29M
March 12, 2026	33.2	33.61	33.61	34.16	32.9	9.35M
March 11, 2026	31.73	32.97	32.97	33.13	31.52	6.63M
March 10, 2026	32.06	31.82	31.82	32.68	31.54	7.8M
March 09, 2026	33.23	32.59	32.59	33.78	32.31	11.47M
March 06, 2026	32.89	32.68	32.68	33.42	32.19	10.56M
March 05, 2026	31.69	32.38	32.38	32.57	31.66	9.63M
March 04, 2026	30.95	31.1	31.1	31.35	30.47	7.34M
March 03, 2026	32.12	31.85	31.85	32.78	31.4	12.55M
March 02, 2026	32.52	31.69	31.69	32.75	30.19	12.68M
February 27, 2026	29.59	30.37	30.37	30.42	29.17	8.71M
February 26, 2026	27.64	29.1	29.1	29.76	27.18	14.61M
February 25, 2026	28.62	27.84	27.84	28.7	27.72	6.33M
February 24, 2026	28.8	28.62	28.62	28.8	28.16	3.97M
February 23, 2026	29.02	28.72	28.72	29.63	28.41	4.98M
February 20, 2026	28.8	29.06	0	29.4	28.72	7.62M
February 19, 2026	29.22	29.08	0	30.08	28.86	9.17M
February 18, 2026	27.85	28.61	0	28.86	27.8	8.79M
February 17, 2026	28	27.34	0	28.5	26.77	4.81M
February 13, 2026	26.87	27.92	0	28	26.83	5.42M
February 12, 2026	28.12	26.92	0	28.38	26.45	7.08M
February 11, 2026	28	28.26	0	28.56	27.75	7.22M
February 10, 2026	27.44	27.45	0	27.7	27.21	3.76M
February 09, 2026	27.46	27.49	0	27.92	27.27	4.85M
February 06, 2026	26.63	27.46	0	27.65	26.54	5.12M
February 05, 2026	26.97	26.48	0	27.01	25.59	6.13M
February 04, 2026	26.79	27.38	0	27.52	26.78	10.21M
February 03, 2026	25.93	26.46	0	26.52	25.79	8.51M
February 02, 2026	25.37	25.89	0	26.22	25.3	7.39M
January 30, 2026	26.24	26.41	0	26.6	25.55	8.92M
January 29, 2026	27.03	26.26	0	27.49	26.23	11.9M
January 28, 2026	26.19	26.01	0	26.23	25.51	5.95M
January 27, 2026	25.6	25.83	0	26.1	25.41	4.84M
January 26, 2026	26.17	25.4	0	26.17	24.98	4.97M
January 23, 2026	26.22	25.8	0	26.59	25.7	6.94M
January 22, 2026	26	25.55	0	26.09	25.17	7.28M
January 21, 2026	25.59	26.54	0	26.61	25.59	6.68M
January 20, 2026	25.97	25.35	0	26.25	25.21	4.78M
January 16, 2026	26.04	25.78	0	26.14	25.54	3.59M
January 15, 2026	26.27	26.01	0	26.27	25.4	7.67M
January 14, 2026	26.12	26.69	0	27.36	26.02	7.82M
January 13, 2026	25.45	25.72	0	26.28	25.39	5.7M
January 12, 2026	25.34	24.92	0	25.34	24.83	3.16M
January 09, 2026	25.44	25.2	0	25.72	25.08	3.95M
January 08, 2026	23.51	25.37	0	25.67	23.46	8.92M
January 07, 2026	23.85	23.39	0	23.94	23.25	5.94M