NasdaqGS - Nasdaq Real Time Price USD

APA Corporation (APA)

32.43 +0.17 (+0.53%)
At close: April 18 at 4:00 PM EDT
32.25 +0.07 (+0.22%)
Pre-Market: 8:18 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 32.38 32.74 32.12 32.43 32.43 5,678,100
Apr 17, 2024 32.50 32.88 32.14 32.26 32.26 5,993,700
Apr 16, 2024 32.79 32.97 32.11 32.50 32.50 6,090,500
Apr 15, 2024 33.54 33.88 33.00 33.16 33.16 8,170,400
Apr 12, 2024 34.85 35.25 33.64 33.72 33.72 7,067,100
Apr 11, 2024 35.23 35.24 34.14 34.40 34.40 4,740,100
Apr 10, 2024 34.48 35.17 34.38 35.05 35.05 5,797,100
Apr 9, 2024 35.13 35.33 34.53 34.89 34.89 6,547,800
Apr 8, 2024 35.73 36.05 34.93 35.04 35.04 6,294,700
Apr 5, 2024 35.33 35.86 35.01 35.74 35.74 6,054,100
Apr 4, 2024 35.37 35.84 34.99 35.43 35.43 6,932,700
Apr 3, 2024 35.57 35.91 34.88 35.21 35.21 9,794,900
Apr 2, 2024 35.56 35.72 34.80 35.34 35.34 7,179,800
Apr 1, 2024 34.53 35.49 34.31 35.43 35.43 8,326,100
Mar 28, 2024 34.10 34.73 33.91 34.38 34.38 26,801,600
Mar 27, 2024 32.73 33.74 32.55 33.71 33.71 7,795,100
Mar 26, 2024 34.52 34.80 32.81 32.88 32.88 11,751,200
Mar 25, 2024 33.66 34.74 33.62 34.59 34.59 12,154,200
Mar 22, 2024 33.85 34.03 33.41 33.46 33.46 5,746,400
Mar 21, 2024 33.80 34.12 33.46 33.91 33.91 4,453,300
Mar 20, 2024 32.77 33.97 32.62 33.79 33.79 5,679,200
Mar 19, 2024 32.39 33.31 32.31 33.14 33.14 7,294,800
Mar 18, 2024 32.24 32.87 32.07 32.34 32.34 5,540,000
Mar 15, 2024 32.24 32.83 31.86 32.00 32.00 22,210,100
Mar 14, 2024 32.75 32.95 32.29 32.47 32.47 8,569,100
Mar 13, 2024 31.85 32.90 31.84 32.56 32.56 7,910,400
Mar 12, 2024 31.36 31.49 30.90 31.44 31.44 4,969,000
Mar 11, 2024 30.60 31.24 30.42 31.20 31.20 4,475,600
Mar 8, 2024 30.55 31.13 30.53 30.81 30.81 5,703,600
Mar 7, 2024 30.53 30.92 30.42 30.55 30.55 4,730,900
Mar 6, 2024 30.91 30.97 30.41 30.63 30.63 4,716,100
Mar 5, 2024 30.03 30.70 29.91 30.46 30.46 5,866,600
Mar 4, 2024 30.67 30.68 29.99 30.03 30.03 6,582,400
Mar 1, 2024 30.21 30.67 29.94 30.41 30.41 6,265,000
Feb 29, 2024 30.09 30.30 29.63 29.79 29.79 6,496,200
Feb 28, 2024 30.18 30.49 29.72 29.95 29.95 4,815,100
Feb 27, 2024 29.85 30.47 29.70 30.20 30.20 6,607,000
Feb 26, 2024 29.97 30.32 29.60 29.62 29.62 5,751,700
Feb 23, 2024 29.76 30.48 29.58 30.03 30.03 7,868,200
Feb 22, 2024 31.19 31.20 29.94 30.22 30.22 13,861,400
Feb 21, 2024 31.12 31.99 31.08 31.44 31.44 8,277,100
Feb 20, 2024 31.50 31.64 30.94 30.98 30.98 6,566,300
Feb 16, 2024 31.31 31.91 30.94 31.57 31.57 8,147,100
Feb 15, 2024 29.99 31.47 29.96 31.25 31.25 6,701,900
Feb 14, 2024 29.75 30.35 29.66 29.80 29.80 6,141,500
Feb 13, 2024 30.37 30.46 29.47 29.63 29.63 6,006,500
Feb 12, 2024 30.02 30.84 30.02 30.48 30.48 6,317,500
Feb 9, 2024 30.52 30.69 29.80 29.87 29.87 5,287,700
Feb 8, 2024 30.59 30.81 30.30 30.47 30.47 6,213,800
Feb 7, 2024 30.58 30.86 30.17 30.55 30.55 3,937,300
Feb 6, 2024 30.01 30.77 29.82 30.52 30.52 4,672,000
Feb 5, 2024 30.02 30.20 29.47 29.81 29.81 5,604,000
Feb 2, 2024 30.76 30.76 30.16 30.24 30.24 4,651,200
Feb 1, 2024 31.44 31.71 30.61 30.80 30.80 6,403,700
Jan 31, 2024 32.47 32.52 31.29 31.33 31.33 5,400,300
Jan 30, 2024 31.45 32.48 31.36 32.42 32.42 5,113,900
Jan 29, 2024 32.05 32.12 31.39 31.87 31.87 4,862,300
Jan 26, 2024 32.07 32.27 31.63 32.11 32.11 4,159,500
Jan 25, 2024 31.49 32.05 31.10 32.04 32.04 4,761,900
Jan 24, 2024 31.11 31.48 30.80 31.37 31.37 5,783,500
Jan 23, 2024 30.53 31.10 30.45 30.85 30.85 5,541,000
Jan 22, 2024 30.37 30.91 30.09 30.71 30.71 5,194,700
Jan 19, 2024 0.25 Dividend
Jan 19, 2024 30.50 30.55 29.95 30.37 30.37 6,661,200
Jan 18, 2024 30.79 30.81 30.23 30.68 30.43 5,286,300
Jan 17, 2024 30.95 31.32 30.70 30.81 30.56 5,407,100
Jan 16, 2024 32.10 32.20 31.22 31.27 31.02 5,331,500
Jan 12, 2024 33.08 33.20 32.30 32.54 32.27 4,447,400
Jan 11, 2024 32.83 33.04 32.28 32.46 32.20 4,322,400
Jan 10, 2024 32.91 32.91 32.33 32.57 32.30 5,385,300
Jan 9, 2024 33.87 33.94 32.90 32.97 32.70 5,460,200
Jan 8, 2024 33.59 33.79 33.18 33.73 33.46 7,849,000
Jan 5, 2024 34.31 34.48 33.79 34.34 34.06 9,375,700
Jan 4, 2024 34.75 35.13 33.97 34.05 33.77 19,168,900
Jan 3, 2024 35.99 36.91 35.60 36.75 36.45 3,007,300
Jan 2, 2024 36.14 36.64 35.91 36.11 35.82 2,838,700
Dec 29, 2023 36.31 36.35 35.77 35.88 35.59 3,671,100
Dec 28, 2023 36.99 37.09 36.08 36.10 35.81 3,483,400
Dec 27, 2023 37.24 37.82 37.08 37.17 36.87 3,315,600
Dec 26, 2023 36.46 37.39 36.45 37.29 36.99 3,272,600
Dec 22, 2023 36.19 36.40 35.84 35.96 35.67 2,498,200
Dec 21, 2023 35.74 35.96 35.41 35.94 35.65 2,551,700
Dec 20, 2023 36.13 36.37 35.48 35.52 35.23 4,384,600
Dec 19, 2023 35.55 36.17 35.33 36.01 35.72 4,168,400
Dec 18, 2023 36.15 36.39 35.61 35.64 35.35 6,081,800
Dec 15, 2023 35.64 35.73 34.96 35.35 35.06 9,846,500
Dec 14, 2023 35.57 36.21 35.44 35.74 35.45 5,938,700
Dec 13, 2023 34.29 34.87 33.76 34.85 34.57 5,054,100
Dec 12, 2023 34.16 34.43 33.82 34.18 33.90 3,859,800
Dec 11, 2023 34.43 34.82 34.36 34.70 34.42 3,434,500
Dec 8, 2023 34.05 34.52 33.80 34.47 34.19 2,732,000
Dec 7, 2023 34.23 34.46 33.58 33.83 33.55 4,447,600
Dec 6, 2023 34.40 34.92 33.93 34.03 33.75 4,374,900
Dec 5, 2023 36.09 36.14 34.78 34.79 34.51 3,070,900
Dec 4, 2023 35.74 36.24 35.59 35.82 35.53 3,607,500
Dec 1, 2023 35.98 37.06 35.96 36.20 35.91 3,208,900
Nov 30, 2023 36.73 37.13 35.56 36.00 35.71 5,839,700
Nov 29, 2023 36.63 36.78 36.19 36.31 36.01 2,557,300
Nov 28, 2023 36.43 36.74 36.12 36.38 36.08 3,073,200
Nov 27, 2023 36.47 36.60 35.99 36.34 36.04 3,670,900
Nov 24, 2023 36.47 37.07 36.47 36.88 36.58 1,600,400
Nov 22, 2023 34.81 36.61 34.65 36.56 36.26 4,495,800
Nov 21, 2023 36.68 37.05 36.24 36.62 36.32 2,166,800
Nov 20, 2023 37.36 37.70 36.97 37.00 36.70 3,280,000
Nov 17, 2023 36.35 37.27 35.97 36.87 36.57 5,052,700
Nov 16, 2023 36.75 36.87 35.34 35.85 35.56 6,600,100
Nov 15, 2023 37.32 38.27 37.24 37.31 37.01 3,379,600
Nov 14, 2023 36.81 37.83 36.75 37.57 37.26 3,475,400
Nov 13, 2023 37.18 37.18 36.48 36.65 36.35 3,169,300
Nov 10, 2023 36.67 37.07 36.44 36.92 36.62 2,500,200
Nov 9, 2023 37.03 37.30 36.28 36.36 36.06 3,833,200
Nov 8, 2023 37.90 38.02 36.64 36.71 36.41 4,417,200
Nov 7, 2023 38.52 38.65 37.45 38.08 37.77 3,994,700
Nov 6, 2023 40.25 40.30 39.25 39.30 38.98 3,141,500
Nov 3, 2023 39.99 40.93 39.60 39.96 39.63 4,891,500
Nov 2, 2023 39.03 39.81 38.17 39.69 39.37 7,207,500
Nov 1, 2023 40.06 40.31 39.35 39.61 39.29 2,930,800
Oct 31, 2023 39.79 39.96 39.14 39.72 39.40 3,638,000
Oct 30, 2023 40.09 40.61 39.28 39.68 39.36 3,323,200
Oct 27, 2023 40.48 40.66 39.35 40.13 39.80 3,287,600
Oct 26, 2023 40.42 40.76 39.77 40.42 40.09 2,678,100
Oct 25, 2023 40.93 41.29 40.53 41.02 40.69 2,499,000
Oct 24, 2023 41.49 41.55 40.91 41.00 40.67 3,074,700
Oct 23, 2023 41.59 41.86 41.02 41.19 40.85 3,173,300
Oct 20, 2023 0.25 Dividend
Oct 20, 2023 42.89 43.17 41.89 42.16 41.82 4,035,200
Oct 19, 2023 42.60 43.58 42.09 43.30 42.70 4,062,700
Oct 18, 2023 42.78 43.33 42.37 42.99 42.39 3,288,500
Oct 17, 2023 42.10 42.90 42.02 42.43 41.84 3,653,500
Oct 16, 2023 41.66 42.27 41.00 42.19 41.60 3,703,300
Oct 13, 2023 40.00 41.41 39.60 41.25 40.68 5,200,500
Oct 12, 2023 39.50 39.50 38.69 39.22 38.68 2,670,600
Oct 11, 2023 38.51 39.00 37.96 38.93 38.39 2,961,900
Oct 10, 2023 39.17 39.34 38.61 38.89 38.35 4,050,400
Oct 9, 2023 38.85 39.47 38.53 39.17 38.63 5,709,900
Oct 6, 2023 38.04 38.20 36.85 37.59 37.07 5,666,700
Oct 5, 2023 37.47 38.28 37.37 37.73 37.21 2,787,400
Oct 4, 2023 38.99 38.99 37.39 38.01 37.48 3,884,800
Oct 3, 2023 39.43 39.76 38.88 39.66 39.11 2,724,500
Oct 2, 2023 41.10 41.15 39.05 39.53 38.98 4,081,900
Sep 29, 2023 42.33 42.43 41.01 41.10 40.53 3,231,100
Sep 28, 2023 42.40 42.72 41.99 42.23 41.64 2,365,000
Sep 27, 2023 41.93 42.95 41.40 42.38 41.79 4,192,200
Sep 26, 2023 40.59 41.52 40.55 41.05 40.48 2,827,700
Sep 25, 2023 40.22 41.05 40.22 41.02 40.45 1,892,700
Sep 22, 2023 40.56 41.04 40.07 40.22 39.66 2,197,700
Sep 21, 2023 41.20 41.44 39.97 40.14 39.58 3,039,000
Sep 20, 2023 41.90 42.50 41.23 41.28 40.71 3,287,700
Sep 19, 2023 43.26 43.33 41.76 42.17 41.58 2,464,900
Sep 18, 2023 42.96 42.97 41.94 42.71 42.12 3,345,500
Sep 15, 2023 42.76 43.25 42.04 42.46 41.87 9,349,600
Sep 14, 2023 42.85 43.31 42.33 42.98 42.38 5,219,800
Sep 13, 2023 44.34 44.37 41.10 42.10 41.52 11,134,700
Sep 12, 2023 43.55 44.30 43.46 44.20 43.59 2,914,100
Sep 11, 2023 44.63 44.74 42.71 42.89 42.29 3,557,900
Sep 8, 2023 44.65 44.76 44.10 44.26 43.65 4,311,400
Sep 7, 2023 44.40 44.98 44.09 44.37 43.75 3,805,500
Sep 6, 2023 44.99 45.38 44.36 44.65 44.03 3,448,300
Sep 5, 2023 45.40 46.15 45.29 45.32 44.69 4,229,400
Sep 1, 2023 44.54 45.37 44.50 45.08 44.45 3,418,600
Aug 31, 2023 43.93 44.04 43.43 43.84 43.23 2,777,200
Aug 30, 2023 43.82 44.06 43.55 43.72 43.11 2,589,400
Aug 29, 2023 42.90 43.67 42.63 43.57 42.97 2,896,400
Aug 28, 2023 42.92 43.44 42.53 42.90 42.30 2,110,400
Aug 25, 2023 42.77 43.12 42.08 42.73 42.14 2,577,700
Aug 24, 2023 42.08 42.97 42.05 42.23 41.64 2,737,600
Aug 23, 2023 42.04 42.70 41.48 42.54 41.95 4,607,700
Aug 22, 2023 43.99 44.13 42.56 42.61 42.02 3,710,800
Aug 21, 2023 44.52 44.78 43.52 43.90 43.29 2,603,800
Aug 18, 2023 43.53 44.34 43.43 44.22 43.61 3,379,400
Aug 17, 2023 44.55 44.67 43.88 44.05 43.44 3,345,200
Aug 16, 2023 44.00 44.62 43.50 43.64 43.03 3,361,000
Aug 15, 2023 44.19 44.26 43.22 43.86 43.25 3,948,400
Aug 14, 2023 44.73 44.79 43.96 44.66 44.04 3,319,300
Aug 11, 2023 44.15 45.44 44.00 44.88 44.26 4,154,400
Aug 10, 2023 44.19 44.69 43.76 44.15 43.54 3,617,200
Aug 9, 2023 44.00 45.32 43.91 44.22 43.61 5,970,800
Aug 8, 2023 41.25 43.46 41.21 43.33 42.73 5,452,900
Aug 7, 2023 41.92 42.44 41.71 42.17 41.58 3,076,900
Aug 4, 2023 42.06 42.66 41.64 41.87 41.29 7,137,500
Aug 3, 2023 40.41 42.09 40.24 41.66 41.08 7,393,900
Aug 2, 2023 39.69 39.75 38.45 39.01 38.47 5,854,500
Aug 1, 2023 40.08 40.40 39.42 40.24 39.68 3,050,300
Jul 31, 2023 40.40 40.74 40.24 40.49 39.93 3,896,500
Jul 28, 2023 39.79 40.21 39.28 40.15 39.59 2,765,300
Jul 27, 2023 40.50 40.76 39.36 39.48 38.93 4,127,500
Jul 26, 2023 39.17 40.04 39.00 39.99 39.44 5,387,900
Jul 25, 2023 39.00 39.91 38.86 39.57 39.02 4,782,200
Jul 24, 2023 38.77 39.72 38.62 39.28 38.73 4,544,700
Jul 21, 2023 38.18 38.74 37.65 38.64 38.10 4,368,600
Jul 20, 2023 0.25 Dividend
Jul 20, 2023 38.30 38.39 37.59 37.97 37.44 3,524,900
Jul 19, 2023 37.88 38.57 37.78 38.03 37.26 3,503,600
Jul 18, 2023 36.36 38.25 36.30 37.88 37.11 4,377,000
Jul 17, 2023 36.39 36.70 36.17 36.33 35.59 3,981,700
Jul 14, 2023 38.18 38.22 36.43 36.64 35.89 5,631,400
Jul 13, 2023 37.61 38.78 37.50 38.60 37.81 5,971,200
Jul 12, 2023 36.88 37.74 36.80 37.51 36.75 7,743,100
Jul 11, 2023 35.28 37.43 35.27 37.28 36.52 8,822,300
Jul 10, 2023 34.89 35.40 34.72 35.08 34.37 3,514,900
Jul 7, 2023 33.56 35.47 33.52 34.91 34.20 5,672,800
Jul 6, 2023 33.97 34.26 33.02 33.65 32.96 4,210,200
Jul 5, 2023 34.39 34.47 33.78 34.35 33.65 3,773,200
Jul 3, 2023 34.33 34.50 34.03 34.06 33.37 1,718,200
Jun 30, 2023 34.35 34.74 33.83 34.17 33.47 5,133,600
Jun 29, 2023 33.20 33.96 33.17 33.92 33.23 3,242,500
Jun 28, 2023 32.74 33.30 32.12 33.20 32.52 4,538,400
Jun 27, 2023 32.76 33.23 32.53 32.76 32.09 4,096,800
Jun 26, 2023 32.46 33.38 32.46 33.03 32.36 4,170,600
Jun 23, 2023 32.57 32.94 32.46 32.58 31.92 10,520,700
Jun 22, 2023 33.79 33.80 32.98 33.21 32.53 4,075,900
Jun 21, 2023 33.63 34.70 33.55 34.21 33.51 3,996,600
Jun 20, 2023 34.10 34.20 32.84 33.50 32.82 5,746,400
Jun 16, 2023 34.89 35.05 34.10 34.38 33.68 9,092,900
Jun 15, 2023 33.80 34.87 33.76 34.67 33.96 5,294,400
Jun 14, 2023 34.27 34.50 33.12 33.65 32.96 4,839,900
Jun 13, 2023 33.67 34.57 33.45 33.71 33.02 5,950,000
Jun 12, 2023 32.71 33.52 32.23 33.06 32.39 4,537,600
Jun 9, 2023 33.98 34.41 33.22 33.41 32.73 4,611,600
Jun 8, 2023 34.28 34.57 33.24 34.00 33.31 5,653,400
Jun 7, 2023 33.55 34.90 33.51 34.40 33.70 5,453,800
Jun 6, 2023 32.29 33.48 32.16 33.34 32.66 4,392,500
Jun 5, 2023 34.67 34.76 33.03 33.07 32.40 5,627,100
Jun 2, 2023 32.95 34.19 32.34 33.68 32.99 6,469,600
Jun 1, 2023 32.06 32.44 31.51 32.04 31.39 4,736,100
May 31, 2023 31.11 31.85 30.67 31.78 31.13 10,089,600
May 30, 2023 32.70 32.93 31.74 32.24 31.58 5,962,400
May 26, 2023 33.53 33.74 32.82 33.41 32.73 4,310,200
May 25, 2023 33.55 33.65 32.81 33.30 32.62 4,640,800
May 24, 2023 34.36 34.70 33.66 34.38 33.68 4,309,300
May 23, 2023 33.69 34.67 33.47 33.91 33.22 5,521,200
May 22, 2023 33.30 34.20 33.12 33.47 32.79 6,325,700
May 19, 2023 33.32 33.94 33.01 33.41 32.73 6,769,300
May 18, 2023 32.16 32.75 32.02 32.71 32.04 5,717,600
May 17, 2023 32.06 32.99 31.64 32.56 31.90 5,572,100
May 16, 2023 32.60 32.74 31.55 31.63 30.99 6,104,200
May 15, 2023 33.24 33.53 32.81 32.94 32.27 4,889,200
May 12, 2023 33.43 33.60 32.48 32.98 32.31 4,639,400
May 11, 2023 32.15 33.41 32.12 33.08 32.41 7,427,000
May 10, 2023 33.30 33.53 32.34 32.80 32.13 4,886,100
May 9, 2023 32.55 33.47 32.45 33.16 32.48 5,810,200
May 8, 2023 33.91 34.24 33.00 33.08 32.41 5,607,100
May 5, 2023 33.48 33.65 32.89 33.22 32.54 7,296,900
May 4, 2023 34.80 35.89 32.00 32.26 31.60 10,315,400
May 3, 2023 33.63 34.94 33.40 34.17 33.47 6,656,500
May 2, 2023 36.16 36.31 33.88 34.36 33.66 6,988,900
May 1, 2023 36.15 37.08 35.97 36.90 36.15 3,412,400
Apr 28, 2023 35.56 37.05 35.35 36.85 36.10 3,844,700
Apr 27, 2023 35.42 35.98 35.06 35.66 34.93 4,060,700
Apr 26, 2023 36.10 36.50 34.97 35.37 34.65 4,914,300
Apr 25, 2023 37.28 37.40 36.24 36.28 35.54 5,243,800
Apr 24, 2023 37.02 38.06 36.94 37.85 37.08 4,042,100
Apr 21, 2023 37.74 37.89 36.94 37.23 36.47 3,390,600
Apr 20, 2023 0.25 Dividend
Apr 20, 2023 37.79 38.14 37.25 37.70 36.93 5,916,300
Apr 19, 2023 38.58 39.01 38.07 38.79 37.76 5,545,200

Related Tickers

MRO Marathon Oil Corporation
27.40
-1.01%
 
EOG EOG Resources, Inc.
131.76
-0.48%
 
DVN Devon Energy Corporation
51.43
-0.46%
 
PR Permian Resources Corporation
17.18
-2.05%
 
VTLE Vital Energy, Inc.
53.26
-0.75%
 
COP ConocoPhillips
127.81
-0.41%
 
FANG Diamondback Energy, Inc.
199.60
-0.77%
 
EQT EQT Corporation
36.22
+0.50%
 
CTRA Coterra Energy Inc.
27.22
0.00%
 
SM SM Energy Company
48.04
-2.18%