News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

APA Corporation (APA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

44.71

-1.72

(-3.72%)

As of 11:31AM EST. Market open.

Time period:

28 Nov 2021 - 28 Nov 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Nov 2022	44.83	45.27	43.76	44.71	44.71	3,055,525
25 Nov 2022	47.20	47.20	46.10	46.43	46.43	2,876,300
23 Nov 2022	46.80	47.78	46.32	46.78	46.78	5,235,200
22 Nov 2022	46.17	47.93	45.73	47.78	47.78	5,732,300
21 Nov 2022	45.25	45.57	43.04	45.27	45.27	7,778,300
18 Nov 2022	45.42	46.54	44.32	46.34	46.34	6,158,100
17 Nov 2022	46.35	47.02	45.54	46.94	46.94	5,377,900
16 Nov 2022	48.08	48.71	47.40	47.43	47.43	5,831,800
15 Nov 2022	47.45	49.22	46.53	49.04	49.04	5,814,400
14 Nov 2022	48.21	48.95	47.18	47.21	47.21	5,478,600
11 Nov 2022	48.30	49.30	48.10	48.76	48.76	5,960,100
10 Nov 2022	46.71	47.38	45.63	47.00	47.00	6,225,700
09 Nov 2022	48.02	48.24	45.26	45.55	45.55	7,833,200
08 Nov 2022	49.13	49.67	47.94	49.04	49.04	6,744,700
07 Nov 2022	49.14	50.58	49.01	49.50	49.50	6,503,200
04 Nov 2022	48.87	50.22	47.67	48.99	48.99	8,842,800
03 Nov 2022	43.15	47.88	43.03	47.29	47.29	9,835,000
02 Nov 2022	45.51	45.94	44.01	44.24	44.24	7,690,800
01 Nov 2022	46.43	46.57	45.66	45.79	45.79	5,803,900
31 Oct 2022	44.85	46.33	44.10	45.46	45.46	5,944,300
28 Oct 2022	46.30	46.45	44.04	45.44	45.44	7,177,100
27 Oct 2022	47.26	47.50	45.58	45.73	45.73	8,040,800
26 Oct 2022	45.43	47.09	45.24	46.08	46.08	8,074,400
25 Oct 2022	43.78	45.40	43.37	45.20	45.20	8,117,800
24 Oct 2022	43.30	44.42	42.96	43.76	43.76	7,901,100
21 Oct 2022	41.91	43.20	41.51	43.19	43.19	8,542,500
20 Oct 2022	42.20	43.13	41.29	41.51	41.51	7,131,500
20 Oct 2022	0.25 Dividend
19 Oct 2022	39.95	41.94	39.82	41.91	41.66	7,881,900
18 Oct 2022	40.35	40.95	38.97	39.82	39.58	7,240,600
17 Oct 2022	40.36	41.78	39.74	40.10	39.86	7,270,300
14 Oct 2022	41.30	42.18	39.67	39.93	39.69	7,625,000
13 Oct 2022	39.80	42.25	39.72	41.86	41.61	10,394,200
12 Oct 2022	40.10	41.28	39.06	40.75	40.51	7,373,700
11 Oct 2022	40.10	41.54	39.86	40.48	40.24	7,325,300
10 Oct 2022	42.26	43.26	41.03	41.17	40.92	10,050,700
07 Oct 2022	42.16	43.71	41.93	42.52	42.27	10,920,100
06 Oct 2022	40.19	42.36	40.09	42.20	41.95	8,897,800
05 Oct 2022	39.10	40.93	38.59	40.52	40.28	11,925,400
04 Oct 2022	38.63	39.46	37.94	39.16	38.93	10,280,200
03 Oct 2022	35.95	37.39	35.81	37.30	37.08	12,897,200
30 Sept 2022	34.14	35.07	33.77	34.19	33.99	7,705,300
29 Sept 2022	34.28	35.04	33.25	34.95	34.74	9,094,300
28 Sept 2022	32.94	34.84	32.88	34.67	34.46	10,422,700
27 Sept 2022	32.83	33.41	31.98	32.68	32.49	10,516,700
26 Sept 2022	32.99	33.75	31.83	31.84	31.65	10,152,000
23 Sept 2022	35.03	35.18	32.13	32.87	32.67	17,295,100
22 Sept 2022	39.03	39.53	37.10	37.11	36.89	7,355,900
21 Sept 2022	40.24	40.67	38.40	38.43	38.20	5,803,800
20 Sept 2022	40.26	40.29	38.89	39.60	39.36	6,625,400
19 Sept 2022	39.09	40.91	39.01	40.45	40.21	6,049,600
16 Sept 2022	41.35	41.38	39.08	40.46	40.22	12,193,300
15 Sept 2022	41.38	42.58	41.09	41.49	41.24	9,221,600
14 Sept 2022	39.68	42.22	39.60	41.74	41.49	8,571,900
13 Sept 2022	39.66	40.76	38.68	39.11	38.88	7,741,400
12 Sept 2022	39.74	40.77	39.01	40.00	39.76	9,459,100
09 Sept 2022	38.16	38.29	37.30	38.09	37.86	6,043,600
08 Sept 2022	36.85	37.59	36.68	36.93	36.71	7,890,200
07 Sept 2022	36.59	36.97	36.02	36.67	36.45	6,496,000
06 Sept 2022	38.94	39.39	37.65	37.82	37.59	6,038,700
02 Sept 2022	39.53	39.98	38.46	38.80	38.57	7,531,000
01 Sept 2022	38.41	38.44	36.81	37.92	37.69	7,941,600
31 Aug 2022	38.17	40.25	37.83	39.11	38.88	8,810,800
30 Aug 2022	40.24	40.65	38.78	39.32	39.09	10,661,000
29 Aug 2022	39.93	42.64	39.76	41.36	41.11	9,132,000
26 Aug 2022	40.46	41.31	39.74	40.18	39.94	6,616,500
25 Aug 2022	40.49	40.94	39.47	40.40	40.16	6,662,300
24 Aug 2022	39.05	40.69	38.80	40.31	40.07	10,305,400
23 Aug 2022	37.87	39.93	37.64	38.79	38.56	9,826,800
22 Aug 2022	35.58	36.86	34.48	36.79	36.57	8,267,100
19 Aug 2022	35.96	36.98	35.66	36.15	35.93	9,014,900
18 Aug 2022	34.30	36.58	34.30	36.50	36.28	8,864,800
17 Aug 2022	33.04	33.95	32.80	33.63	33.43	6,803,000
16 Aug 2022	34.15	34.59	33.00	33.22	33.02	6,611,300
15 Aug 2022	32.91	33.98	32.37	33.57	33.37	5,921,600
12 Aug 2022	34.50	35.09	33.99	34.70	34.49	6,904,700
11 Aug 2022	34.00	34.99	33.95	34.84	34.63	7,353,500
10 Aug 2022	33.02	33.68	31.88	33.22	33.02	5,988,100
09 Aug 2022	32.90	33.79	32.48	32.68	32.49	6,347,400
08 Aug 2022	31.54	32.71	31.42	32.21	32.02	7,015,100
05 Aug 2022	30.29	32.66	30.15	31.75	31.56	8,250,100
04 Aug 2022	33.12	33.86	30.50	30.68	30.50	12,166,800
03 Aug 2022	36.21	36.34	33.78	34.43	34.22	8,401,600
02 Aug 2022	35.95	36.44	35.17	35.93	35.72	5,119,800
01 Aug 2022	36.24	36.39	35.10	36.01	35.80	7,217,200
29 July 2022	36.53	37.44	36.23	37.17	36.95	7,681,800
28 July 2022	35.60	36.30	34.71	35.62	35.41	6,664,500
27 July 2022	34.01	35.35	33.28	35.19	34.98	7,023,000
26 July 2022	34.99	35.25	33.08	33.84	33.64	6,634,600
25 July 2022	33.37	34.62	32.54	34.43	34.22	7,567,200
22 July 2022	33.27	34.14	32.20	32.41	32.22	5,329,800
21 July 2022	33.60	34.02	32.45	33.29	33.09	6,646,800
21 July 2022	0.125 Dividend
20 July 2022	33.98	35.10	33.58	35.00	34.67	7,540,100
19 July 2022	32.80	34.49	32.55	34.34	34.01	8,108,800
18 July 2022	33.08	33.75	32.54	32.80	32.49	6,085,600
15 July 2022	32.27	32.54	31.42	31.99	31.69	6,938,400
14 July 2022	31.33	31.84	30.44	31.58	31.28	9,817,700
13 July 2022	32.10	33.77	31.72	32.90	32.59	8,134,600
12 July 2022	32.74	33.45	32.28	32.43	32.12	11,259,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,418.60-29.00(-0.39%)

AUD/USD0.6682-0.0071(-1.05%)

ASX 2007,229.10-30.40(-0.42%)

OIL76.02-0.26(-0.34%)

GOLD1,741.20-12.80(-0.73%)

BTC-AUD24,119.48-835.79(-3.35%)

News that makes you smarter and richer... For free.

APA Corporation (APA)

ALL ORDS
7,418.60
-29.00(-0.39%)

AUD/USD
0.6682
-0.0071(-1.05%)

ASX 200
7,229.10
-30.40(-0.42%)

OIL
76.02
-0.26(-0.34%)

GOLD
1,741.20
-12.80(-0.73%)

BTC-AUD
24,119.48
-835.79(-3.35%)