Australia markets open in 6 hours 29 minutes

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
DateOpenHighLowClose*Adj. close**Volume
28 Nov 202244.8345.2743.7644.7144.713,055,525
25 Nov 202247.2047.2046.1046.4346.432,876,300
23 Nov 202246.8047.7846.3246.7846.785,235,200
22 Nov 202246.1747.9345.7347.7847.785,732,300
21 Nov 202245.2545.5743.0445.2745.277,778,300
18 Nov 202245.4246.5444.3246.3446.346,158,100
17 Nov 202246.3547.0245.5446.9446.945,377,900
16 Nov 202248.0848.7147.4047.4347.435,831,800
15 Nov 202247.4549.2246.5349.0449.045,814,400
14 Nov 202248.2148.9547.1847.2147.215,478,600
11 Nov 202248.3049.3048.1048.7648.765,960,100
10 Nov 202246.7147.3845.6347.0047.006,225,700
09 Nov 202248.0248.2445.2645.5545.557,833,200
08 Nov 202249.1349.6747.9449.0449.046,744,700
07 Nov 202249.1450.5849.0149.5049.506,503,200
04 Nov 202248.8750.2247.6748.9948.998,842,800
03 Nov 202243.1547.8843.0347.2947.299,835,000
02 Nov 202245.5145.9444.0144.2444.247,690,800
01 Nov 202246.4346.5745.6645.7945.795,803,900
31 Oct 202244.8546.3344.1045.4645.465,944,300
28 Oct 202246.3046.4544.0445.4445.447,177,100
27 Oct 202247.2647.5045.5845.7345.738,040,800
26 Oct 202245.4347.0945.2446.0846.088,074,400
25 Oct 202243.7845.4043.3745.2045.208,117,800
24 Oct 202243.3044.4242.9643.7643.767,901,100
21 Oct 202241.9143.2041.5143.1943.198,542,500
20 Oct 202242.2043.1341.2941.5141.517,131,500
20 Oct 20220.25 Dividend
19 Oct 202239.9541.9439.8241.9141.667,881,900
18 Oct 202240.3540.9538.9739.8239.587,240,600
17 Oct 202240.3641.7839.7440.1039.867,270,300
14 Oct 202241.3042.1839.6739.9339.697,625,000
13 Oct 202239.8042.2539.7241.8641.6110,394,200
12 Oct 202240.1041.2839.0640.7540.517,373,700
11 Oct 202240.1041.5439.8640.4840.247,325,300
10 Oct 202242.2643.2641.0341.1740.9210,050,700
07 Oct 202242.1643.7141.9342.5242.2710,920,100
06 Oct 202240.1942.3640.0942.2041.958,897,800
05 Oct 202239.1040.9338.5940.5240.2811,925,400
04 Oct 202238.6339.4637.9439.1638.9310,280,200
03 Oct 202235.9537.3935.8137.3037.0812,897,200
30 Sept 202234.1435.0733.7734.1933.997,705,300
29 Sept 202234.2835.0433.2534.9534.749,094,300
28 Sept 202232.9434.8432.8834.6734.4610,422,700
27 Sept 202232.8333.4131.9832.6832.4910,516,700
26 Sept 202232.9933.7531.8331.8431.6510,152,000
23 Sept 202235.0335.1832.1332.8732.6717,295,100
22 Sept 202239.0339.5337.1037.1136.897,355,900
21 Sept 202240.2440.6738.4038.4338.205,803,800
20 Sept 202240.2640.2938.8939.6039.366,625,400
19 Sept 202239.0940.9139.0140.4540.216,049,600
16 Sept 202241.3541.3839.0840.4640.2212,193,300
15 Sept 202241.3842.5841.0941.4941.249,221,600
14 Sept 202239.6842.2239.6041.7441.498,571,900
13 Sept 202239.6640.7638.6839.1138.887,741,400
12 Sept 202239.7440.7739.0140.0039.769,459,100
09 Sept 202238.1638.2937.3038.0937.866,043,600
08 Sept 202236.8537.5936.6836.9336.717,890,200
07 Sept 202236.5936.9736.0236.6736.456,496,000
06 Sept 202238.9439.3937.6537.8237.596,038,700
02 Sept 202239.5339.9838.4638.8038.577,531,000
01 Sept 202238.4138.4436.8137.9237.697,941,600
31 Aug 202238.1740.2537.8339.1138.888,810,800
30 Aug 202240.2440.6538.7839.3239.0910,661,000
29 Aug 202239.9342.6439.7641.3641.119,132,000
26 Aug 202240.4641.3139.7440.1839.946,616,500
25 Aug 202240.4940.9439.4740.4040.166,662,300
24 Aug 202239.0540.6938.8040.3140.0710,305,400
23 Aug 202237.8739.9337.6438.7938.569,826,800
22 Aug 202235.5836.8634.4836.7936.578,267,100
19 Aug 202235.9636.9835.6636.1535.939,014,900
18 Aug 202234.3036.5834.3036.5036.288,864,800
17 Aug 202233.0433.9532.8033.6333.436,803,000
16 Aug 202234.1534.5933.0033.2233.026,611,300
15 Aug 202232.9133.9832.3733.5733.375,921,600
12 Aug 202234.5035.0933.9934.7034.496,904,700
11 Aug 202234.0034.9933.9534.8434.637,353,500
10 Aug 202233.0233.6831.8833.2233.025,988,100
09 Aug 202232.9033.7932.4832.6832.496,347,400
08 Aug 202231.5432.7131.4232.2132.027,015,100
05 Aug 202230.2932.6630.1531.7531.568,250,100
04 Aug 202233.1233.8630.5030.6830.5012,166,800
03 Aug 202236.2136.3433.7834.4334.228,401,600
02 Aug 202235.9536.4435.1735.9335.725,119,800
01 Aug 202236.2436.3935.1036.0135.807,217,200
29 July 202236.5337.4436.2337.1736.957,681,800
28 July 202235.6036.3034.7135.6235.416,664,500
27 July 202234.0135.3533.2835.1934.987,023,000
26 July 202234.9935.2533.0833.8433.646,634,600
25 July 202233.3734.6232.5434.4334.227,567,200
22 July 202233.2734.1432.2032.4132.225,329,800
21 July 202233.6034.0232.4533.2933.096,646,800
21 July 20220.125 Dividend
20 July 202233.9835.1033.5835.0034.677,540,100
19 July 202232.8034.4932.5534.3434.018,108,800
18 July 202233.0833.7532.5432.8032.496,085,600
15 July 202232.2732.5431.4231.9931.696,938,400
14 July 202231.3331.8430.4431.5831.289,817,700
13 July 202232.1033.7731.7232.9032.598,134,600
12 July 202232.7433.4532.2832.4332.1211,259,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...