APA Corporation (APA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

32.26

-0.24

(-0.74%)

At close: 04:00PM EDT

32.17

-0.09

(-0.28%)

Pre-market:

07:00AM EDT

Time period:

18 Apr 2023 - 18 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 Apr 2024	32.50	32.88	32.14	32.26	32.26	5,991,000
16 Apr 2024	32.79	32.97	32.11	32.50	32.50	6,090,500
15 Apr 2024	33.54	33.88	33.00	33.16	33.16	8,170,400
12 Apr 2024	34.85	35.25	33.64	33.72	33.72	7,067,100
11 Apr 2024	35.23	35.24	34.14	34.40	34.40	4,740,100
10 Apr 2024	34.48	35.17	34.38	35.05	35.05	5,797,100
09 Apr 2024	35.13	35.33	34.53	34.89	34.89	6,547,800
08 Apr 2024	35.73	36.05	34.93	35.04	35.04	6,294,700
05 Apr 2024	35.33	35.86	35.01	35.74	35.74	6,054,100
04 Apr 2024	35.37	35.84	34.99	35.43	35.43	6,932,700
03 Apr 2024	35.57	35.91	34.88	35.21	35.21	9,794,900
02 Apr 2024	35.56	35.72	34.80	35.34	35.34	7,179,800
01 Apr 2024	34.53	35.49	34.31	35.43	35.43	8,326,100
28 Mar 2024	34.10	34.73	33.91	34.38	34.38	26,801,600
27 Mar 2024	32.73	33.74	32.55	33.71	33.71	7,795,100
26 Mar 2024	34.52	34.80	32.81	32.88	32.88	11,751,200
25 Mar 2024	33.66	34.74	33.62	34.59	34.59	12,154,200
22 Mar 2024	33.85	34.03	33.41	33.46	33.46	5,746,400
21 Mar 2024	33.80	34.12	33.46	33.91	33.91	4,453,300
20 Mar 2024	32.77	33.97	32.62	33.79	33.79	5,679,200
19 Mar 2024	32.39	33.31	32.31	33.14	33.14	7,294,800
18 Mar 2024	32.24	32.87	32.07	32.34	32.34	5,540,000
15 Mar 2024	32.24	32.83	31.86	32.00	32.00	22,210,100
14 Mar 2024	32.75	32.95	32.29	32.47	32.47	8,569,100
13 Mar 2024	31.85	32.90	31.84	32.56	32.56	7,910,400
12 Mar 2024	31.36	31.49	30.90	31.44	31.44	4,969,000
11 Mar 2024	30.60	31.24	30.42	31.20	31.20	4,475,600
08 Mar 2024	30.55	31.13	30.53	30.81	30.81	5,703,600
07 Mar 2024	30.53	30.92	30.42	30.55	30.55	4,730,900
06 Mar 2024	30.91	30.97	30.41	30.63	30.63	4,716,100
05 Mar 2024	30.03	30.70	29.91	30.46	30.46	5,866,600
04 Mar 2024	30.67	30.68	29.99	30.03	30.03	6,582,400
01 Mar 2024	30.21	30.67	29.94	30.41	30.41	6,265,000
29 Feb 2024	30.09	30.30	29.63	29.79	29.79	6,496,200
28 Feb 2024	30.18	30.49	29.72	29.95	29.95	4,815,100
27 Feb 2024	29.85	30.47	29.70	30.20	30.20	6,607,000
26 Feb 2024	29.97	30.32	29.60	29.62	29.62	5,751,700
23 Feb 2024	29.76	30.48	29.58	30.03	30.03	7,868,200
22 Feb 2024	31.19	31.20	29.94	30.22	30.22	13,861,400
21 Feb 2024	31.12	31.99	31.08	31.44	31.44	8,277,100
20 Feb 2024	31.50	31.64	30.94	30.98	30.98	6,566,300
16 Feb 2024	31.31	31.91	30.94	31.57	31.57	8,147,100
15 Feb 2024	29.99	31.47	29.96	31.25	31.25	6,701,900
14 Feb 2024	29.75	30.35	29.66	29.80	29.80	6,141,500
13 Feb 2024	30.37	30.46	29.47	29.63	29.63	6,006,500
12 Feb 2024	30.02	30.84	30.02	30.48	30.48	6,317,500
09 Feb 2024	30.52	30.69	29.80	29.87	29.87	5,287,700
08 Feb 2024	30.59	30.81	30.30	30.47	30.47	6,213,800
07 Feb 2024	30.58	30.86	30.17	30.55	30.55	3,937,300
06 Feb 2024	30.01	30.77	29.82	30.52	30.52	4,672,000
05 Feb 2024	30.02	30.20	29.47	29.81	29.81	5,604,000
02 Feb 2024	30.76	30.76	30.16	30.24	30.24	4,651,200
01 Feb 2024	31.44	31.71	30.61	30.80	30.80	6,403,700
31 Jan 2024	32.47	32.52	31.29	31.33	31.33	5,400,300
30 Jan 2024	31.45	32.48	31.36	32.42	32.42	5,113,900
29 Jan 2024	32.05	32.12	31.39	31.87	31.87	4,862,300
26 Jan 2024	32.07	32.27	31.63	32.11	32.11	4,159,500
25 Jan 2024	31.49	32.05	31.10	32.04	32.04	4,761,900
24 Jan 2024	31.11	31.48	30.80	31.37	31.37	5,783,500
23 Jan 2024	30.53	31.10	30.45	30.85	30.85	5,541,000
22 Jan 2024	30.37	30.91	30.09	30.71	30.71	5,194,700
19 Jan 2024	30.50	30.55	29.95	30.37	30.37	6,661,200
19 Jan 2024	0.25 Dividend
18 Jan 2024	30.79	30.81	30.23	30.68	30.43	5,286,300
17 Jan 2024	30.95	31.32	30.70	30.81	30.56	5,407,100
16 Jan 2024	32.10	32.20	31.22	31.27	31.02	5,331,500
12 Jan 2024	33.08	33.20	32.30	32.54	32.27	4,447,400
11 Jan 2024	32.83	33.04	32.28	32.46	32.20	4,322,400
10 Jan 2024	32.91	32.91	32.33	32.57	32.30	5,385,300
09 Jan 2024	33.87	33.94	32.90	32.97	32.70	5,460,200
08 Jan 2024	33.59	33.79	33.18	33.73	33.46	7,849,000
05 Jan 2024	34.31	34.48	33.79	34.34	34.06	9,375,700
04 Jan 2024	34.75	35.13	33.97	34.05	33.77	19,168,900
03 Jan 2024	35.99	36.91	35.60	36.75	36.45	3,007,300
02 Jan 2024	36.14	36.64	35.91	36.11	35.82	2,838,700
29 Dec 2023	36.31	36.35	35.77	35.88	35.59	3,671,100
28 Dec 2023	36.99	37.09	36.08	36.10	35.81	3,483,400
27 Dec 2023	37.24	37.82	37.08	37.17	36.87	3,315,600
26 Dec 2023	36.46	37.39	36.45	37.29	36.99	3,272,600
22 Dec 2023	36.19	36.40	35.84	35.96	35.67	2,498,200
21 Dec 2023	35.74	35.96	35.41	35.94	35.65	2,551,700
20 Dec 2023	36.13	36.37	35.48	35.52	35.23	4,384,600
19 Dec 2023	35.55	36.17	35.33	36.01	35.72	4,168,400
18 Dec 2023	36.15	36.39	35.61	35.64	35.35	6,081,800
15 Dec 2023	35.64	35.73	34.96	35.35	35.06	9,846,500
14 Dec 2023	35.57	36.21	35.44	35.74	35.45	5,938,700
13 Dec 2023	34.29	34.87	33.76	34.85	34.57	5,054,100
12 Dec 2023	34.16	34.43	33.82	34.18	33.90	3,859,800
11 Dec 2023	34.43	34.82	34.36	34.70	34.42	3,434,500
08 Dec 2023	34.05	34.52	33.80	34.47	34.19	2,732,000
07 Dec 2023	34.23	34.46	33.58	33.83	33.55	4,447,600
06 Dec 2023	34.40	34.92	33.93	34.03	33.75	4,374,900
05 Dec 2023	36.09	36.14	34.78	34.79	34.51	3,070,900
04 Dec 2023	35.74	36.24	35.59	35.82	35.53	3,607,500
01 Dec 2023	35.98	37.06	35.96	36.20	35.91	3,208,900
30 Nov 2023	36.73	37.13	35.56	36.00	35.71	5,839,700
29 Nov 2023	36.63	36.78	36.19	36.31	36.01	2,557,300
28 Nov 2023	36.43	36.74	36.12	36.38	36.08	3,073,200
27 Nov 2023	36.47	36.60	35.99	36.34	36.04	3,670,900
24 Nov 2023	36.47	37.07	36.47	36.88	36.58	1,600,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,836.04-39.31(-0.33%)

NZD/USD0.5928+0.0009(+0.15%)

ALL ORDS7,898.90+37.90(+0.48%)

OIL81.92-0.77(-0.93%)

GOLD2,395.30+6.90(+0.29%)

APA Corporation (APA)

NZX 50
11,836.04
-39.31(-0.33%)

NZD/USD
0.5928
+0.0009(+0.15%)

ALL ORDS
7,898.90
+37.90(+0.48%)

OIL
81.92
-0.77(-0.93%)

GOLD
2,395.30
+6.90(+0.29%)