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

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

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Aug 2022	32.90	33.79	32.47	32.68	32.68	6,244,814
08 Aug 2022	31.54	32.71	31.42	32.21	32.21	7,015,100
05 Aug 2022	30.29	32.66	30.15	31.75	31.75	8,245,000
04 Aug 2022	33.12	33.86	30.50	30.68	30.68	12,166,800
03 Aug 2022	36.21	36.34	33.78	34.43	34.43	8,401,600
02 Aug 2022	35.95	36.44	35.17	35.93	35.93	5,119,800
01 Aug 2022	36.24	36.39	35.10	36.01	36.01	7,217,200
29 July 2022	36.53	37.44	36.23	37.17	37.17	7,681,400
28 July 2022	35.60	36.30	34.71	35.62	35.62	6,664,500
27 July 2022	34.01	35.35	33.28	35.19	35.19	7,023,000
26 July 2022	34.99	35.25	33.08	33.84	33.84	6,634,600
25 July 2022	33.37	34.62	32.54	34.43	34.43	7,567,200
22 July 2022	33.27	34.14	32.20	32.41	32.41	5,329,800
21 July 2022	33.60	34.02	32.45	33.29	33.29	6,646,800
21 July 2022	0.125 Dividend
20 July 2022	33.98	35.10	33.58	35.00	34.88	7,540,100
19 July 2022	32.80	34.49	32.55	34.34	34.22	8,108,800
18 July 2022	33.08	33.75	32.54	32.80	32.68	6,085,600
15 July 2022	32.27	32.54	31.42	31.99	31.88	6,938,400
14 July 2022	31.33	31.84	30.44	31.58	31.47	9,817,700
13 July 2022	32.10	33.77	31.72	32.90	32.78	8,134,600
12 July 2022	32.74	33.45	32.28	32.43	32.31	11,259,600
11 July 2022	34.18	35.00	33.52	34.21	34.09	5,910,100
08 July 2022	35.47	35.58	34.13	34.85	34.73	7,607,300
07 July 2022	33.19	35.03	33.00	34.51	34.39	8,409,400
06 July 2022	32.16	33.28	30.69	32.01	31.90	9,824,300
05 July 2022	34.10	34.36	32.12	32.73	32.61	8,289,400
01 July 2022	35.22	35.72	33.76	35.35	35.22	5,861,200
30 June 2022	35.10	36.12	34.48	34.90	34.78	8,202,300
29 June 2022	39.41	39.78	35.93	36.10	35.97	8,867,700
28 June 2022	38.89	39.85	37.92	38.77	38.63	9,116,600
27 June 2022	37.17	38.17	36.60	37.47	37.34	11,187,100
24 June 2022	36.93	37.88	36.26	36.45	36.32	9,966,400
23 June 2022	37.76	38.44	35.42	36.21	36.08	9,729,200
22 June 2022	37.63	39.02	37.23	37.50	37.37	9,695,000
21 June 2022	39.82	41.14	39.04	40.35	40.21	9,495,000
17 June 2022	41.78	41.84	38.16	39.22	39.08	16,283,100
16 June 2022	44.05	44.33	41.16	41.76	41.61	9,135,100
15 June 2022	46.07	46.50	44.35	45.63	45.47	7,478,000
14 June 2022	46.60	47.66	44.99	46.00	45.84	7,751,900
13 June 2022	46.47	46.54	43.90	45.57	45.41	9,843,000
10 June 2022	49.14	49.82	47.72	48.81	48.64	6,434,300
09 June 2022	50.65	51.63	50.02	50.04	49.86	6,461,800
08 June 2022	51.75	51.95	50.86	51.17	50.99	7,689,200
07 June 2022	48.12	51.92	48.06	51.39	51.21	10,390,900
06 June 2022	48.92	49.07	47.60	48.55	48.38	5,524,300
03 June 2022	47.40	48.49	47.31	48.30	48.13	5,009,400
02 June 2022	47.14	48.40	46.80	47.47	47.30	6,671,300
01 June 2022	48.03	48.97	46.50	47.62	47.45	9,252,600
31 May 2022	49.73	50.46	46.20	47.01	46.84	37,978,500
27 May 2022	45.70	47.64	45.52	47.62	47.45	9,157,000
26 May 2022	46.07	46.89	45.58	45.84	45.68	9,517,700
25 May 2022	43.51	45.58	43.51	45.55	45.39	7,895,100
24 May 2022	43.41	44.46	43.07	43.62	43.46	7,953,400
23 May 2022	42.33	44.37	41.87	44.15	43.99	8,510,500
20 May 2022	41.08	42.30	40.23	41.66	41.51	8,298,500
19 May 2022	39.48	41.90	39.33	40.82	40.67	7,227,400
18 May 2022	43.41	43.48	39.78	40.45	40.31	8,696,400
17 May 2022	42.87	43.46	42.39	43.14	42.99	6,472,200
16 May 2022	41.36	43.38	41.26	42.41	42.26	9,127,800
13 May 2022	39.26	41.92	39.25	41.15	41.00	8,755,200
12 May 2022	37.88	39.03	36.87	38.03	37.89	10,293,600
11 May 2022	38.39	40.60	38.05	38.30	38.16	10,243,300
10 May 2022	38.21	39.48	36.12	37.38	37.25	11,971,800
09 May 2022	43.13	43.13	37.35	37.53	37.40	13,347,600
06 May 2022	41.98	44.17	41.13	44.11	43.95	9,499,800
05 May 2022	44.83	45.25	40.68	41.30	41.15	15,617,200
04 May 2022	43.98	45.27	42.21	45.20	45.04	10,228,600
03 May 2022	40.64	42.96	40.58	42.52	42.37	9,096,200
02 May 2022	40.31	41.10	39.18	40.61	40.46	10,677,800
29 Apr 2022	41.54	42.63	40.67	40.93	40.78	12,974,500
28 Apr 2022	40.48	41.98	38.92	41.45	41.30	7,272,700
27 Apr 2022	38.84	40.33	38.11	39.97	39.83	10,210,200
26 Apr 2022	39.20	39.97	38.49	38.62	38.48	9,979,700
25 Apr 2022	39.08	39.35	36.98	39.08	38.94	10,373,300
22 Apr 2022	41.78	42.69	40.47	40.71	40.56	8,827,500
21 Apr 2022	44.89	45.22	41.68	42.19	42.04	10,374,600
21 Apr 2022	0.125 Dividend
20 Apr 2022	44.43	45.15	43.95	44.33	44.05	8,777,200
19 Apr 2022	43.55	45.22	43.46	44.39	44.11	7,131,600
18 Apr 2022	44.11	44.99	43.46	43.98	43.70	10,373,400
14 Apr 2022	43.37	44.28	43.32	43.68	43.40	5,864,600
13 Apr 2022	42.85	43.99	42.13	43.61	43.33	6,519,500
12 Apr 2022	41.98	43.26	41.95	42.18	41.91	5,817,500
11 Apr 2022	42.36	42.44	40.73	41.07	40.81	9,983,100
08 Apr 2022	41.37	43.40	41.30	43.02	42.75	6,951,900
07 Apr 2022	41.57	41.91	39.36	41.00	40.74	8,741,500
06 Apr 2022	41.90	42.24	40.36	40.81	40.55	7,368,000
05 Apr 2022	43.23	43.88	41.58	41.69	41.42	7,330,100
04 Apr 2022	43.00	43.69	42.27	42.98	42.71	6,937,800
01 Apr 2022	41.42	42.69	41.42	42.22	41.95	5,005,400
31 Mar 2022	41.06	42.77	40.80	41.33	41.07	7,934,500
30 Mar 2022	41.45	42.36	40.68	41.20	40.94	9,015,800
29 Mar 2022	38.88	40.97	38.52	40.96	40.70	7,534,500
28 Mar 2022	40.50	40.50	38.93	39.85	39.60	7,191,100
25 Mar 2022	40.44	42.09	40.24	41.53	41.26	5,891,400
24 Mar 2022	40.80	41.73	40.35	40.78	40.52	5,551,700
23 Mar 2022	41.40	41.74	40.30	40.71	40.45	8,012,900
22 Mar 2022	40.68	41.28	39.85	40.52	40.26	7,202,900
21 Mar 2022	40.13	41.73	40.05	40.88	40.62	8,093,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,278.60+19.10(+0.26%)

AUD/USD0.6966-0.0018(-0.26%)

ASX 2007,029.80+9.20(+0.13%)

OIL90.54-0.22(-0.24%)

GOLD1,810.50+5.30(+0.29%)

BTC-AUD33,283.66-1,410.03(-4.06%)

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

APA Corporation (APA)

ALL ORDS
7,278.60
+19.10(+0.26%)

AUD/USD
0.6966
-0.0018(-0.26%)

ASX 200
7,029.80
+9.20(+0.13%)

OIL
90.54
-0.22(-0.24%)

GOLD
1,810.50
+5.30(+0.29%)

BTC-AUD
33,283.66
-1,410.03(-4.06%)