NasdaqGS - Nasdaq Real Time Price USD

APA Corporation (APA)

17.32
-0.27
(-1.56%)
At close: May 19 at 4:00:01 PM EDT
17.25
-0.07
(-0.38%)
After hours: May 19 at 7:59:52 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 19, 202517.3317.3516.9517.3217.324,781,200
May 16, 202517.8917.8917.3017.5917.596,012,600
May 15, 202517.6617.8017.3717.7617.7617,476,200
May 14, 202518.2518.4518.0518.1718.178,031,400
May 13, 202517.7818.7317.7018.4618.468,695,200
May 12, 202517.9018.2817.5717.7117.718,596,400
May 9, 202516.5016.9916.3116.7216.727,697,100
May 8, 202515.9116.3715.5916.1816.1812,759,000
May 7, 202515.7815.8215.2015.4815.488,299,600
May 6, 202515.6616.0415.6415.7315.737,390,100
May 5, 202516.1016.1315.4815.5015.509,149,000
May 2, 202516.4216.5916.0316.4616.466,772,800
May 1, 202515.4416.4515.4416.2216.228,845,700
Apr 30, 202516.0116.0115.3315.5415.548,149,400
Apr 29, 202516.2216.4715.9916.2416.245,756,000
Apr 28, 202516.3616.6516.3016.5516.554,924,500
Apr 25, 202516.0316.5516.0316.3516.354,636,600
Apr 24, 202515.9716.3415.7116.2616.266,879,800
Apr 23, 202516.1316.6015.4115.6515.6514,371,500
Apr 22, 2025 0.25 Dividend
Apr 22, 202515.6516.1115.5115.8615.867,871,400
Apr 21, 202515.6315.6815.1515.5015.257,766,800
Apr 17, 202515.6616.2715.6216.1115.857,366,800
Apr 16, 202514.9515.7414.8415.3715.128,015,000
Apr 15, 202515.1715.5414.8114.8914.6511,557,200
Apr 14, 202515.4215.5114.8115.2014.9511,485,000
Apr 11, 202514.4915.2114.1015.0414.8010,997,500
Apr 10, 202515.7115.8314.1614.6014.3623,757,700
Apr 9, 202513.7216.9213.5816.7116.4416,533,000
Apr 8, 202515.4415.5413.7314.0313.8013,389,900
Apr 7, 202514.8516.0314.3714.9614.7216,885,300
Apr 4, 202516.8816.9914.8615.1814.9419,932,800
Apr 3, 202519.7619.7817.6717.7417.4512,814,200
Apr 2, 202520.8521.3020.7321.2420.906,641,300
Apr 1, 202520.9421.2020.6721.1320.795,874,700
Mar 31, 202520.6921.1220.5821.0220.685,482,500
Mar 28, 202521.1821.2320.7120.9220.586,917,500
Mar 27, 202521.1221.3320.8321.2020.864,516,100
Mar 26, 202521.1221.4921.0121.1020.765,651,400
Mar 25, 202521.0421.2820.7420.8920.555,973,200
Mar 24, 202520.6621.1220.5820.8420.504,674,400
Mar 21, 202520.4020.6420.2320.6120.2812,391,700
Mar 20, 202520.6520.8920.4320.5720.245,268,700
Mar 19, 202520.2021.0420.1720.8120.478,175,600
Mar 18, 202520.2520.3819.7020.1719.845,968,700
Mar 17, 202519.7120.1919.7120.0319.717,030,200
Mar 14, 202519.2519.6519.1019.6119.295,823,500
Mar 13, 202519.5019.9218.7819.0418.735,575,400
Mar 12, 202519.2719.7719.2319.6519.336,876,200
Mar 11, 202519.1019.4218.5619.2018.898,408,000
Mar 10, 202518.5819.4218.5819.0218.719,266,100
Mar 7, 202519.0119.5418.6718.8418.548,204,400
Mar 6, 202518.5419.0218.0118.7518.457,804,900
Mar 5, 202518.3718.6717.6618.5418.2414,018,100
Mar 4, 202518.5619.0218.0018.5718.2712,287,400
Mar 3, 202520.8921.2018.6618.8918.5911,672,500
Feb 28, 202520.1221.0419.8420.7020.3740,477,300
Feb 27, 202522.0722.0720.1020.4220.0918,477,200
Feb 26, 202522.4822.5021.7422.0121.668,710,500
Feb 25, 202522.9023.0322.2922.3822.027,521,400
Feb 24, 202522.8623.0122.5022.8722.504,984,000
Feb 21, 202523.5523.5722.7222.7922.426,792,100
Feb 20, 202523.3923.6322.9923.6223.246,409,300
Feb 19, 202523.6123.9823.3023.5923.216,845,500
Feb 18, 202523.3523.8322.9423.5723.197,283,300
Feb 14, 202522.6523.3822.5723.1422.777,882,700
Feb 13, 202522.3822.5322.1022.4922.136,176,600
Feb 12, 202523.0623.2922.2022.3722.017,025,300
Feb 11, 202523.1623.7723.1623.3122.936,510,200
Feb 10, 202521.9823.0421.9022.9922.625,790,900
Feb 7, 202521.8121.8921.5621.6721.324,885,100
Feb 6, 202522.3922.4821.3821.6421.295,241,600
Feb 5, 202522.3222.4522.1022.1921.834,278,800
Feb 4, 202521.1522.5121.1522.3922.035,965,600
Feb 3, 202521.8221.9221.1921.4721.126,867,800
Jan 31, 202522.7622.9221.9021.9321.5814,812,400
Jan 30, 202523.3723.4822.8222.9922.624,692,000
Jan 29, 202523.1223.3222.9623.1822.814,100,900
Jan 28, 202523.5023.6922.9023.3422.965,280,200
Jan 27, 202523.4624.1423.2023.3823.006,907,700
Jan 24, 202523.5823.8823.2323.3222.945,964,400
Jan 23, 202523.6324.3323.3223.5123.138,147,900
Jan 22, 2025 0.25 Dividend
Jan 22, 202523.1723.8523.1223.3622.985,794,600
Jan 21, 202523.9924.2023.6223.7023.077,740,000
Jan 17, 202525.2725.2724.1924.4023.759,424,700
Jan 16, 202525.2725.8324.9825.1524.486,157,800
Jan 15, 202525.0725.7124.9325.4524.788,306,800
Jan 14, 202524.2225.0424.1424.8524.196,654,600
Jan 13, 202524.0324.8623.8824.3823.737,030,500
Jan 10, 202524.2524.4723.6323.6823.055,845,600
Jan 8, 202523.5023.7323.4023.6823.054,305,900
Jan 7, 202523.8124.2223.5523.6623.035,483,300
Jan 6, 202523.8124.4223.5123.6623.037,644,500
Jan 3, 202523.3523.4923.0623.4222.803,983,500
Jan 2, 202523.5523.8123.1423.3822.764,663,200
Dec 31, 202422.5023.3222.4223.0922.485,921,100
Dec 30, 202422.2222.7721.9422.4221.834,485,700
Dec 27, 202421.9422.2221.8022.0921.503,861,300
Dec 26, 202421.8421.9721.5721.8421.262,909,400
Dec 24, 202421.7621.9421.3021.8721.292,081,900
Dec 23, 202420.8521.7120.8321.6021.0312,387,700
Dec 20, 202420.4621.3720.4421.0420.4814,247,600
Dec 19, 202421.2721.3620.3220.4819.946,377,400
Dec 18, 202421.2421.4920.7620.8420.298,738,800
Dec 17, 202421.5121.7020.4521.0520.4910,229,200
Dec 16, 202422.7222.7421.8221.9421.367,115,800
Dec 13, 202423.0223.1022.6822.8622.254,064,500
Dec 12, 202422.2623.0322.1822.9422.336,257,900
Dec 11, 202422.3822.4521.9822.3821.797,055,800
Dec 10, 202422.3122.5522.0122.2621.674,631,600
Dec 9, 202421.8922.7121.6322.2521.669,011,600
Dec 6, 202421.7821.8620.9521.4220.858,629,900
Dec 5, 202422.2922.5821.8221.8421.266,727,100
Dec 4, 202422.3122.6821.9422.2021.617,094,300
Dec 3, 202422.5922.7522.3222.4221.835,016,100
Dec 2, 202422.5622.7521.9922.3421.755,728,000
Nov 29, 202422.5822.6822.4622.6522.052,770,600
Nov 27, 202422.5423.1422.3622.5221.924,679,600
Nov 26, 202422.7622.8422.2522.5221.924,680,200
Nov 25, 202422.7922.9822.4422.6722.077,440,400
Nov 22, 202422.2922.9922.2722.7722.1712,820,800
Nov 21, 202422.2722.5922.2122.4421.855,505,200
Nov 20, 202421.9522.4421.9522.1321.544,697,700
Nov 19, 202422.2622.4821.8921.9221.347,203,500
Nov 18, 202422.6422.9222.3422.4621.865,570,400
Nov 15, 202422.7023.2122.2422.3821.797,335,700
Nov 14, 202422.3222.6522.1222.6022.007,416,000
Nov 13, 202421.9022.2721.3622.0221.446,715,000
Nov 12, 202422.1822.5521.8521.8721.296,880,700
Nov 11, 202421.6722.3021.3822.1721.588,421,400
Nov 8, 202421.9722.2521.1521.7721.1911,740,000
Nov 7, 202424.8524.8921.9121.9321.3520,140,800
Nov 6, 202423.8824.9523.6924.7324.079,324,600
Nov 5, 202423.7323.8423.3823.5722.954,792,200
Nov 4, 202423.3823.7823.2523.5422.924,859,700
Nov 1, 202423.7523.9822.9323.0922.485,213,500
Oct 31, 202423.6623.9123.4423.6022.975,569,500
Oct 30, 202423.5323.9123.3523.4722.855,116,700
Oct 29, 202423.7023.8323.1623.3122.694,844,200
Oct 28, 202423.8024.1423.6523.7023.075,675,200
Oct 25, 202424.9125.0624.5524.8224.164,566,800
Oct 24, 202424.8124.8224.3924.6724.023,091,000
Oct 23, 202425.0325.0924.1924.4923.845,747,800
Oct 22, 2024 0.25 Dividend
Oct 22, 202425.0525.4024.8525.1824.513,616,300
Oct 21, 202425.4525.7525.0725.1124.204,432,800
Oct 18, 202424.9825.1924.6725.1624.254,528,100
Oct 17, 202424.7125.0124.6024.9224.023,817,000
Oct 16, 202424.9525.1224.6924.8023.904,495,900
Oct 15, 202425.6925.7024.8024.8523.958,377,000
Oct 14, 202426.8026.9826.5426.7025.733,769,200
Oct 11, 202426.7527.2226.5627.0726.094,185,100
Oct 10, 202426.5427.0026.3426.8625.893,636,100
Oct 9, 202425.8926.4425.6926.3325.384,144,000
Oct 8, 202426.2626.3825.4726.2625.315,100,900
Oct 7, 202427.0827.4826.8726.9725.995,725,800
Oct 4, 202426.9927.1626.4726.8925.926,617,900
Oct 3, 202425.8426.7625.6126.5325.576,452,200
Oct 2, 202426.2926.4125.4425.7624.837,116,700
Oct 1, 202424.2125.9824.1025.6624.7311,307,500
Sep 30, 202424.3825.0824.1324.4623.578,179,300
Sep 27, 202423.4724.5923.3624.5323.649,083,800
Sep 26, 202424.0424.2723.0323.1522.318,566,800
Sep 25, 202425.2725.3624.5324.5723.684,781,400
Sep 24, 202425.9526.0125.3225.3424.423,469,200
Sep 23, 202425.2125.8625.0525.4424.524,227,300
Sep 20, 202425.2525.2524.7025.0724.168,764,000
Sep 19, 202425.6625.8425.2825.3624.444,540,700
Sep 18, 202425.1025.6624.8925.1124.205,330,700
Sep 17, 202424.3925.2924.3925.2524.344,939,000
Sep 16, 202424.0324.6524.0324.4423.566,050,200
Sep 13, 202423.9824.4923.7323.9423.076,081,100
Sep 12, 202423.8224.0523.3223.7022.846,513,100
Sep 11, 202423.9524.0222.7223.6122.7610,967,200
Sep 10, 202424.8324.8823.4023.8522.9910,400,700
Sep 9, 202425.3025.3624.7824.9224.027,208,100
Sep 6, 202425.9526.3625.1025.2424.335,689,800
Sep 5, 202426.3026.3225.6925.9725.0315,356,200
Sep 4, 202426.6326.9625.8625.8924.956,476,700
Sep 3, 202427.9027.9526.6726.7425.776,062,100
Aug 30, 202428.9028.9528.3528.4927.466,069,000
Aug 29, 202428.7529.4728.3829.3428.284,703,300
Aug 28, 202428.0528.7028.0228.5727.543,879,300
Aug 27, 202428.8128.9028.1928.4327.404,577,900
Aug 26, 202429.0029.1128.4928.9827.934,352,800
Aug 23, 202428.0728.5728.0328.4727.443,948,500
Aug 22, 202428.1428.3627.8827.9226.913,957,100
Aug 21, 202428.6428.7328.0428.0627.043,738,100
Aug 20, 202429.1729.2428.1628.3327.304,312,200
Aug 19, 202429.3129.8829.1929.3228.264,001,800
Aug 16, 202428.9429.3728.9229.2528.193,230,100
Aug 15, 202429.0929.6529.0929.4828.415,336,300
Aug 14, 202429.1529.2228.7828.9527.903,807,700
Aug 13, 202428.7529.1828.5028.9227.873,913,300
Aug 12, 202428.3929.2928.3929.1928.134,282,800
Aug 9, 202428.4528.6827.9828.3227.294,063,900
Aug 8, 202427.2028.4727.1728.4527.424,667,100
Aug 7, 202427.6928.0527.0027.0226.046,786,800
Aug 6, 202427.4628.2027.1127.1126.136,236,600
Aug 5, 202427.6827.9226.8127.5926.5915,324,200
Aug 2, 202430.6930.7428.3028.5927.568,733,700
Aug 1, 202432.8033.4130.7331.0829.959,326,100
Jul 31, 202431.6231.8331.1731.1930.065,897,600
Jul 30, 202430.7331.2730.5831.0329.914,077,700
Jul 29, 202431.1531.3530.2930.7829.673,323,600
Jul 26, 202431.3431.5830.8731.2130.083,493,100
Jul 25, 202430.1931.5230.1331.2830.153,953,800
Jul 24, 202430.9531.0930.1830.2829.183,846,800
Jul 23, 202431.0731.1630.6230.6929.583,814,300
Jul 22, 2024 0.25 Dividend
Jul 22, 202431.6331.7831.0831.2730.144,602,800
Jul 19, 202432.0932.2531.5432.0130.614,457,200
Jul 18, 202432.3533.1531.9732.1530.746,462,600
Jul 17, 202431.9032.5131.8432.2230.814,858,200
Jul 16, 202431.1531.6930.8831.6730.294,852,600
Jul 15, 202429.9731.6929.9531.4630.086,388,800
Jul 12, 202429.9730.1529.4329.9728.664,201,800
Jul 11, 202428.9229.8928.7229.7928.494,277,200
Jul 10, 202428.7928.9428.5628.7727.513,212,400
Jul 9, 202428.6229.2228.4628.7927.533,304,600
Jul 8, 202428.4028.8828.3928.8427.582,914,300
Jul 5, 202429.3029.4528.4728.6027.358,165,200
Jul 3, 202429.5529.9129.3429.4328.142,035,800
Jul 2, 202429.7229.9328.9729.3628.085,906,900
Jul 1, 202429.7529.9529.0929.6328.335,428,600
Jun 28, 202429.3929.5528.9429.4428.1511,159,700
Jun 27, 202428.9929.1428.7829.0727.804,154,100
Jun 26, 202428.9628.9928.3528.6427.395,614,400
Jun 25, 202429.2729.3128.7129.0027.735,178,300
Jun 24, 202428.2529.5228.2329.3428.066,535,800
Jun 21, 202428.3028.4227.9928.0926.8612,079,100
Jun 20, 202428.0428.4827.1728.3027.064,879,400
Jun 18, 202428.0028.5727.8928.0026.785,601,300
Jun 17, 202427.9028.2027.5127.9426.725,541,200
Jun 14, 202428.1628.2927.3627.8226.609,514,600
Jun 13, 202429.0729.2328.2128.5727.325,387,400
Jun 12, 202430.0830.4929.1629.3328.056,211,700
Jun 11, 202429.1729.7528.9929.6928.394,158,400
Jun 10, 202428.9929.7628.8729.4728.184,278,600
Jun 7, 202428.9729.3628.7028.8527.593,621,600
Jun 6, 202428.9329.3428.8129.2327.953,577,800
Jun 5, 202429.0829.2428.8229.0027.734,674,600
Jun 4, 202429.1329.2628.6728.9627.695,729,600
Jun 3, 202430.6530.7029.2429.4428.158,022,900
May 31, 202429.8530.6429.8030.5329.2014,922,000
May 30, 202429.1629.8629.1629.7328.435,421,100
May 29, 202429.8029.9728.7329.1727.897,221,000
May 28, 202429.6130.0329.5529.8328.534,687,800
May 24, 202429.7429.9429.3429.3628.083,933,000
May 23, 202430.3530.5329.3529.5228.235,294,300
May 22, 202430.6230.7329.8830.1328.816,192,000
May 21, 202430.5231.1230.5130.7229.385,116,200
May 20, 202430.9831.2830.7430.9029.554,427,400

Related Tickers

DVN Devon Energy Corporation
32.69
-1.71%
 
EOG EOG Resources, Inc.
113.95
-1.34%
 
PR Permian Resources Corporation
13.33
-1.33%
 
FANG Diamondback Energy, Inc.
139.35
-1.26%
 
COP ConocoPhillips
90.41
-1.35%
 
CTRA Coterra Energy Inc.
24.50
-1.21%
 
MUR Murphy Oil Corporation
21.62
-2.08%
 
CIVI Civitas Resources, Inc.
28.84
-4.28%
 
EQT EQT Corporation
55.56
-0.54%
 
VTLE Vital Energy, Inc.
15.48
-5.67%