Australia markets open in 2 hours 50 minutes

APA Corporation (APA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
32.68+0.47 (+1.46%)
At close: 04:00PM EDT
32.68 0.00 (0.00%)
After hours: 04:49PM EDT
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 202232.9033.7932.4732.6832.686,244,814
08 Aug 202231.5432.7131.4232.2132.217,015,100
05 Aug 202230.2932.6630.1531.7531.758,245,000
04 Aug 202233.1233.8630.5030.6830.6812,166,800
03 Aug 202236.2136.3433.7834.4334.438,401,600
02 Aug 202235.9536.4435.1735.9335.935,119,800
01 Aug 202236.2436.3935.1036.0136.017,217,200
29 July 202236.5337.4436.2337.1737.177,681,400
28 July 202235.6036.3034.7135.6235.626,664,500
27 July 202234.0135.3533.2835.1935.197,023,000
26 July 202234.9935.2533.0833.8433.846,634,600
25 July 202233.3734.6232.5434.4334.437,567,200
22 July 202233.2734.1432.2032.4132.415,329,800
21 July 202233.6034.0232.4533.2933.296,646,800
21 July 20220.125 Dividend
20 July 202233.9835.1033.5835.0034.887,540,100
19 July 202232.8034.4932.5534.3434.228,108,800
18 July 202233.0833.7532.5432.8032.686,085,600
15 July 202232.2732.5431.4231.9931.886,938,400
14 July 202231.3331.8430.4431.5831.479,817,700
13 July 202232.1033.7731.7232.9032.788,134,600
12 July 202232.7433.4532.2832.4332.3111,259,600
11 July 202234.1835.0033.5234.2134.095,910,100
08 July 202235.4735.5834.1334.8534.737,607,300
07 July 202233.1935.0333.0034.5134.398,409,400
06 July 202232.1633.2830.6932.0131.909,824,300
05 July 202234.1034.3632.1232.7332.618,289,400
01 July 202235.2235.7233.7635.3535.225,861,200
30 June 202235.1036.1234.4834.9034.788,202,300
29 June 202239.4139.7835.9336.1035.978,867,700
28 June 202238.8939.8537.9238.7738.639,116,600
27 June 202237.1738.1736.6037.4737.3411,187,100
24 June 202236.9337.8836.2636.4536.329,966,400
23 June 202237.7638.4435.4236.2136.089,729,200
22 June 202237.6339.0237.2337.5037.379,695,000
21 June 202239.8241.1439.0440.3540.219,495,000
17 June 202241.7841.8438.1639.2239.0816,283,100
16 June 202244.0544.3341.1641.7641.619,135,100
15 June 202246.0746.5044.3545.6345.477,478,000
14 June 202246.6047.6644.9946.0045.847,751,900
13 June 202246.4746.5443.9045.5745.419,843,000
10 June 202249.1449.8247.7248.8148.646,434,300
09 June 202250.6551.6350.0250.0449.866,461,800
08 June 202251.7551.9550.8651.1750.997,689,200
07 June 202248.1251.9248.0651.3951.2110,390,900
06 June 202248.9249.0747.6048.5548.385,524,300
03 June 202247.4048.4947.3148.3048.135,009,400
02 June 202247.1448.4046.8047.4747.306,671,300
01 June 202248.0348.9746.5047.6247.459,252,600
31 May 202249.7350.4646.2047.0146.8437,978,500
27 May 202245.7047.6445.5247.6247.459,157,000
26 May 202246.0746.8945.5845.8445.689,517,700
25 May 202243.5145.5843.5145.5545.397,895,100
24 May 202243.4144.4643.0743.6243.467,953,400
23 May 202242.3344.3741.8744.1543.998,510,500
20 May 202241.0842.3040.2341.6641.518,298,500
19 May 202239.4841.9039.3340.8240.677,227,400
18 May 202243.4143.4839.7840.4540.318,696,400
17 May 202242.8743.4642.3943.1442.996,472,200
16 May 202241.3643.3841.2642.4142.269,127,800
13 May 202239.2641.9239.2541.1541.008,755,200
12 May 202237.8839.0336.8738.0337.8910,293,600
11 May 202238.3940.6038.0538.3038.1610,243,300
10 May 202238.2139.4836.1237.3837.2511,971,800
09 May 202243.1343.1337.3537.5337.4013,347,600
06 May 202241.9844.1741.1344.1143.959,499,800
05 May 202244.8345.2540.6841.3041.1515,617,200
04 May 202243.9845.2742.2145.2045.0410,228,600
03 May 202240.6442.9640.5842.5242.379,096,200
02 May 202240.3141.1039.1840.6140.4610,677,800
29 Apr 202241.5442.6340.6740.9340.7812,974,500
28 Apr 202240.4841.9838.9241.4541.307,272,700
27 Apr 202238.8440.3338.1139.9739.8310,210,200
26 Apr 202239.2039.9738.4938.6238.489,979,700
25 Apr 202239.0839.3536.9839.0838.9410,373,300
22 Apr 202241.7842.6940.4740.7140.568,827,500
21 Apr 202244.8945.2241.6842.1942.0410,374,600
21 Apr 20220.125 Dividend
20 Apr 202244.4345.1543.9544.3344.058,777,200
19 Apr 202243.5545.2243.4644.3944.117,131,600
18 Apr 202244.1144.9943.4643.9843.7010,373,400
14 Apr 202243.3744.2843.3243.6843.405,864,600
13 Apr 202242.8543.9942.1343.6143.336,519,500
12 Apr 202241.9843.2641.9542.1841.915,817,500
11 Apr 202242.3642.4440.7341.0740.819,983,100
08 Apr 202241.3743.4041.3043.0242.756,951,900
07 Apr 202241.5741.9139.3641.0040.748,741,500
06 Apr 202241.9042.2440.3640.8140.557,368,000
05 Apr 202243.2343.8841.5841.6941.427,330,100
04 Apr 202243.0043.6942.2742.9842.716,937,800
01 Apr 202241.4242.6941.4242.2241.955,005,400
31 Mar 202241.0642.7740.8041.3341.077,934,500
30 Mar 202241.4542.3640.6841.2040.949,015,800
29 Mar 202238.8840.9738.5240.9640.707,534,500
28 Mar 202240.5040.5038.9339.8539.607,191,100
25 Mar 202240.4442.0940.2441.5341.265,891,400
24 Mar 202240.8041.7340.3540.7840.525,551,700
23 Mar 202241.4041.7440.3040.7140.458,012,900
22 Mar 202240.6841.2839.8540.5240.267,202,900
21 Mar 202240.1341.7340.0540.8840.628,093,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...