Apache Corp (APA)

26.41
+0.15 (0.57%)
NASDAQ · Last Trade: Feb 1st, 8:22 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Apache Corp (APA)

DateOpenHighLowCloseVolumeAdjusted Close
1/30/202626.2426.5925.5526.418,923,53026.41
1/29/202627.0327.4926.2326.2611,899,18026.26
1/28/202626.1926.2325.5126.015,945,82426.01
1/27/202625.6026.1025.4125.834,838,58525.83
1/26/202626.1726.1724.9825.404,973,74525.40
1/23/202626.2226.5925.7025.806,940,90825.80
1/22/202626.0026.0925.1725.557,281,07925.55
1/21/202625.5926.6125.5926.546,675,43926.29
1/20/202625.9726.2525.2025.354,778,16325.11
1/16/202626.0426.1425.5425.783,594,93325.54
1/15/202626.2726.2725.4026.017,672,24625.77
1/14/202626.1227.3626.0226.697,809,78026.44
1/13/202625.4526.2825.3925.725,700,02125.48
1/12/202625.3425.3424.8324.923,157,10924.69
1/09/202625.4425.7225.0825.203,948,88824.96
1/08/202623.5125.6723.4625.378,913,26325.13
1/07/202623.8523.9323.2523.395,936,85123.17
1/06/202624.3324.6123.7323.885,449,56423.66
1/05/202625.5325.8023.4924.477,135,94524.24
1/02/202624.5825.5524.3925.365,019,18725.12
12/31/202524.7024.7924.4124.462,901,79424.23
12/30/202524.5724.8424.5024.703,085,84124.47
12/29/202524.3824.4924.1224.383,298,32224.15
12/26/202524.2624.5423.9124.183,291,67623.95
12/24/202524.3824.4924.1924.361,275,06324.13
12/23/202524.4424.5724.1524.363,166,49324.13
12/22/202524.5024.9824.3624.416,424,86124.18
12/19/202524.0124.4923.9524.129,404,43623.89
12/18/202524.4724.6323.6323.815,522,76523.59
12/17/202524.3024.7524.0524.635,940,18724.40
12/16/202525.0425.0423.7523.966,577,50223.73
12/15/202525.9725.9724.9525.274,859,16825.03
12/12/202526.1226.3925.6925.934,103,92525.69
12/11/202525.9326.3425.7225.954,791,76525.71
12/10/202526.2926.6625.9626.325,682,39226.07
12/09/202525.9926.5525.8626.394,370,58726.14
12/08/202526.5126.9326.1126.146,596,11125.89
12/05/202526.8127.7226.7527.106,263,25326.84
12/04/202527.0027.1826.6126.716,739,85326.46
12/03/202525.7026.9825.6626.957,750,59826.70
12/02/202525.2825.5924.7825.454,830,57725.21
12/01/202524.8925.8224.7725.286,897,33125.04
11/28/202524.6825.1624.5024.972,355,20624.73
11/26/202524.1725.0524.1224.675,179,53524.44
11/25/202524.2024.2023.5124.085,280,96023.85
11/24/202523.7624.5023.4724.416,863,12324.18
11/21/202523.2524.2323.0623.955,760,86023.72
11/20/202524.1625.2323.2723.387,397,06423.16
11/19/202523.9724.2723.3324.057,160,18423.82
11/18/202524.3525.1423.9524.926,062,16824.69
11/17/202524.7124.9724.0724.386,063,60424.15
11/14/202524.7024.8724.1624.796,335,41824.56
11/13/202524.0025.8024.0024.6920,358,05824.46
11/12/202524.3724.7023.8423.896,630,57523.66
11/11/202524.6425.1124.5024.597,740,74024.36
11/10/202524.1924.4023.5724.356,497,71024.12
11/07/202523.7724.1823.2823.836,708,32023.61
11/06/202523.0923.7622.8123.6416,426,99423.42
11/05/202521.9522.3521.6321.668,854,29421.46
11/04/202522.0422.2021.7622.096,111,61421.88
11/03/202522.5122.6122.1022.495,803,41122.28