Advertisement
U.S. markets open in 5 hours 29 minutes

APA Corporation (APA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
33.71+0.83 (+2.52%)
At close: 04:00PM EDT
33.70 -0.01 (-0.03%)
After hours: 07:30PM EDT
  • Dividend

    APA announced a cash dividend of 0.25 with an ex-date of Apr. 19, 2024

Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202432.7333.7432.5533.7133.717,794,800
Mar 26, 202434.5234.8032.8132.8832.8811,751,200
Mar 25, 202433.6634.7433.6234.5934.5912,154,200
Mar 22, 202433.8534.0333.4133.4633.465,746,400
Mar 21, 202433.8034.1233.4633.9133.914,453,300
Mar 20, 202432.7733.9732.6233.7933.795,679,200
Mar 19, 202432.3933.3132.3133.1433.147,294,800
Mar 18, 202432.2432.8732.0732.3432.345,540,000
Mar 15, 202432.2432.8331.8632.0032.0022,210,100
Mar 14, 202432.7532.9532.2932.4732.478,569,100
Mar 13, 202431.8532.9031.8432.5632.567,910,400
Mar 12, 202431.3631.4930.9031.4431.444,969,000
Mar 11, 202430.6031.2430.4231.2031.204,475,600
Mar 08, 202430.5531.1330.5330.8130.815,703,600
Mar 07, 202430.5330.9230.4230.5530.554,730,900
Mar 06, 202430.9130.9730.4130.6330.634,716,100
Mar 05, 202430.0330.7029.9130.4630.465,866,600
Mar 04, 202430.6730.6829.9930.0330.036,582,400
Mar 01, 202430.2130.6729.9430.4130.416,265,000
Feb 29, 202430.0930.3029.6329.7929.796,496,200
Feb 28, 202430.1830.4929.7229.9529.954,815,100
Feb 27, 202429.8530.4729.7030.2030.206,607,000
Feb 26, 202429.9730.3229.6029.6229.625,751,700
Feb 23, 202429.7630.4829.5830.0330.037,868,200
Feb 22, 202431.1931.2029.9430.2230.2213,861,400
Feb 21, 202431.1231.9931.0831.4431.448,277,100
Feb 20, 202431.5031.6430.9430.9830.986,566,300
Feb 16, 202431.3131.9130.9431.5731.578,147,100
Feb 15, 202429.9931.4729.9631.2531.256,701,900
Feb 14, 202429.7530.3529.6629.8029.806,141,500
Feb 13, 202430.3730.4629.4729.6329.636,006,500
Feb 12, 202430.0230.8430.0230.4830.486,317,500
Feb 09, 202430.5230.6929.8029.8729.875,287,700
Feb 08, 202430.5930.8130.3030.4730.476,213,800
Feb 07, 202430.5830.8630.1730.5530.553,937,300
Feb 06, 202430.0130.7729.8230.5230.524,672,000
Feb 05, 202430.0230.2029.4729.8129.815,604,000
Feb 02, 202430.7630.7630.1630.2430.244,651,200
Feb 01, 202431.4431.7130.6130.8030.806,403,700
Jan 31, 202432.4732.5231.2931.3331.335,400,300
Jan 30, 202431.4532.4831.3632.4232.425,113,900
Jan 29, 202432.0532.1231.3931.8731.874,862,300
Jan 26, 202432.0732.2731.6332.1132.114,159,500
Jan 25, 202431.4932.0531.1032.0432.044,761,900
Jan 24, 202431.1131.4830.8031.3731.375,783,500
Jan 23, 202430.5331.1030.4530.8530.855,541,000
Jan 22, 202430.3730.9130.0930.7130.715,194,700
Jan 19, 202430.5030.5529.9530.3730.376,661,200
Jan 19, 20240.25 Dividend
Jan 18, 202430.7930.8130.2330.6830.435,286,300
Jan 17, 202430.9531.3230.7030.8130.565,407,100
Jan 16, 202432.1032.2031.2231.2731.025,331,500
Jan 12, 202433.0833.2032.3032.5432.274,447,400
Jan 11, 202432.8333.0432.2832.4632.204,322,400
Jan 10, 202432.9132.9132.3332.5732.305,385,300
Jan 09, 202433.8733.9432.9032.9732.705,460,200
Jan 08, 202433.5933.7933.1833.7333.467,849,000
Jan 05, 202434.3134.4833.7934.3434.069,375,700
Jan 04, 202434.7535.1333.9734.0533.7719,168,900
Jan 03, 202435.9936.9135.6036.7536.453,007,300
Jan 02, 202436.1436.6435.9136.1135.822,838,700
Dec 29, 202336.3136.3535.7735.8835.593,671,100
Dec 28, 202336.9937.0936.0836.1035.813,483,400
Dec 27, 202337.2437.8237.0837.1736.873,315,600
Dec 26, 202336.4637.3936.4537.2936.993,272,600
Dec 22, 202336.1936.4035.8435.9635.672,498,200
Dec 21, 202335.7435.9635.4135.9435.652,551,700
Dec 20, 202336.1336.3735.4835.5235.234,384,600
Dec 19, 202335.5536.1735.3336.0135.724,168,400
Dec 18, 202336.1536.3935.6135.6435.356,081,800
Dec 15, 202335.6435.7334.9635.3535.069,846,500
Dec 14, 202335.5736.2135.4435.7435.455,938,700
Dec 13, 202334.2934.8733.7634.8534.575,054,100
Dec 12, 202334.1634.4333.8234.1833.903,859,800
Dec 11, 202334.4334.8234.3634.7034.423,434,500
Dec 08, 202334.0534.5233.8034.4734.192,732,000
Dec 07, 202334.2334.4633.5833.8333.554,447,600
Dec 06, 202334.4034.9233.9334.0333.754,374,900
Dec 05, 202336.0936.1434.7834.7934.513,070,900
Dec 04, 202335.7436.2435.5935.8235.533,607,500
Dec 01, 202335.9837.0635.9636.2035.913,208,900
Nov 30, 202336.7337.1335.5636.0035.715,839,700
Nov 29, 202336.6336.7836.1936.3136.012,557,300
Nov 28, 202336.4336.7436.1236.3836.083,073,200
Nov 27, 202336.4736.6035.9936.3436.043,670,900
Nov 24, 202336.4737.0736.4736.8836.581,600,400
Nov 22, 202334.8136.6134.6536.5636.264,495,800
Nov 21, 202336.6837.0536.2436.6236.322,166,800
Nov 20, 202337.3637.7036.9737.0036.703,280,000
Nov 17, 202336.3537.2735.9736.8736.575,052,700
Nov 16, 202336.7536.8735.3435.8535.566,600,100
Nov 15, 202337.3238.2737.2437.3137.013,379,600
Nov 14, 202336.8137.8336.7537.5737.263,475,400
Nov 13, 202337.1837.1836.4836.6536.353,169,300
Nov 10, 202336.6737.0736.4436.9236.622,500,200
Nov 09, 202337.0337.3036.2836.3636.063,833,200
Nov 08, 202337.9038.0236.6436.7136.414,417,200
Nov 07, 202338.5238.6537.4538.0837.773,994,700
Nov 06, 202340.2540.3039.2539.3038.983,141,500
Nov 03, 202339.9940.9339.6039.9639.634,891,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...